Neximmune Inc (NEXI)

NEXI
🏛️ États-Unis →
0.01
Dernière Mise à Jour: 2025-09-12
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 6.26 6.62 4.90 6.08 0.0M
2022-12-29 6.25 6.25 4.88 5.25 0.0M
2022-12-28 5.67 6.15 4.87 5.16 0.0M
2022-12-27 6.09 6.47 5.25 5.51 0.0M
2022-12-23 6.86 6.86 6.00 6.07 0.0M
2022-12-22 6.89 7.25 5.75 6.38 0.0M
2022-12-21 6.96 7.25 6.75 6.75 0.0M
2022-12-20 6.75 7.71 6.51 6.98 0.0M
2022-12-19 7.50 7.64 6.75 6.96 0.0M
2022-12-16 7.38 7.85 7.38 7.50 0.0M
2022-12-15 7.96 7.96 7.46 7.46 0.0M
2022-12-14 7.57 8.50 7.53 7.96 0.0M
2022-12-13 8.08 8.25 7.54 7.81 0.0M
2022-12-12 8.80 8.80 8.28 8.47 0.0M
2022-12-09 9.17 9.50 8.50 8.69 0.0M
2022-12-08 9.75 9.75 8.80 8.86 0.0M
2022-12-07 9.38 9.75 9.14 9.75 0.0M
2022-12-06 10.24 10.25 9.50 9.63 0.0M
2022-12-05 10.50 10.50 10.00 10.19 0.0M
2022-12-02 11.52 11.52 9.12 10.53 0.0M
2022-12-01 10.75 11.13 10.57 10.90 0.0M
2022-11-30 10.37 11.61 10.37 11.08 0.0M
2022-11-29 10.70 11.13 10.50 10.72 0.0M
2022-11-28 10.75 11.38 10.25 10.86 0.0M
2022-11-25 11.30 11.50 10.75 11.50 0.0M
2022-11-23 11.73 11.73 10.47 11.05 0.0M
2022-11-22 11.62 11.94 10.93 11.25 0.0M
2022-11-21 11.25 11.50 11.13 11.25 0.0M
2022-11-18 10.75 12.75 10.75 11.25 0.0M
2022-11-17 12.75 12.75 11.26 11.30 0.0M
2022-11-16 11.40 12.88 11.25 12.75 0.0M
2022-11-15 11.75 12.00 11.25 11.37 0.0M
2022-11-14 12.63 12.63 11.15 11.75 0.0M
2022-11-11 12.25 12.73 12.03 12.25 0.0M
2022-11-10 13.17 13.25 12.25 12.25 0.0M
2022-11-09 13.25 13.35 12.50 12.61 0.0M
2022-11-08 13.75 14.00 12.50 12.75 0.0M
2022-11-07 14.65 14.83 13.76 13.86 0.0M
2022-11-04 15.80 16.04 14.01 14.01 0.0M
2022-11-03 16.50 16.75 15.26 15.53 0.0M
2022-11-02 17.25 17.90 16.76 16.76 0.0M
2022-11-01 17.75 18.75 17.00 17.43 0.0M
2022-10-31 16.55 17.75 16.50 17.50 0.0M
2022-10-28 16.75 18.00 16.34 18.00 0.0M
2022-10-27 16.24 17.49 15.56 16.91 0.0M
2022-10-26 17.01 17.97 16.04 16.11 0.0M
2022-10-25 17.46 18.25 17.24 17.67 0.0M
2022-10-24 18.37 18.37 16.98 17.61 0.0M
2022-10-21 17.00 17.71 16.75 17.50 0.0M
2022-10-20 19.20 19.20 17.26 17.39 0.0M
2022-10-19 18.50 19.53 18.08 18.51 0.0M
2022-10-18 17.75 19.00 17.50 18.45 0.0M
2022-10-17 17.00 17.75 16.82 17.59 0.0M
2022-10-14 17.00 17.50 16.45 17.48 0.0M
2022-10-13 15.89 17.50 15.89 17.00 0.0M
2022-10-12 17.28 17.50 15.00 17.37 0.0M
2022-10-11 16.41 17.50 16.01 17.00 0.0M
2022-10-10 16.50 17.49 16.01 16.75 0.0M
2022-10-07 17.05 17.62 16.01 16.61 0.0M
2022-10-06 16.13 18.00 16.00 17.55 0.0M
2022-10-05 16.32 16.50 15.26 16.25 0.0M
2022-10-04 14.46 16.25 14.46 15.88 0.0M
2022-10-03 14.25 14.63 13.76 14.47 0.0M
2022-09-30 14.50 14.75 13.87 13.87 0.0M
2022-09-29 16.50 16.50 12.75 13.95 0.0M
2022-09-28 17.00 17.75 16.43 16.56 0.0M
2022-09-27 16.21 17.56 16.00 17.50 0.0M
2022-09-26 14.80 16.85 14.50 16.75 0.0M
2022-09-23 15.25 16.98 15.25 15.63 0.0M
2022-09-22 14.56 17.25 14.50 16.05 0.0M
2022-09-21 14.50 15.00 14.26 14.88 0.0M
2022-09-20 16.00 16.25 14.50 15.00 0.0M
2022-09-19 17.56 18.00 15.80 16.20 0.0M
2022-09-16 18.26 19.50 16.43 16.43 0.0M
2022-09-15 20.50 20.83 19.00 19.62 0.0M
2022-09-14 20.71 22.00 20.50 20.60 0.0M
2022-09-13 23.00 23.00 20.28 21.00 0.0M
2022-09-12 25.50 26.50 23.00 23.07 0.1M
2022-09-09 27.25 27.75 24.10 25.25 0.1M
2022-09-08 37.00 39.75 27.00 28.00 1.2M
2022-09-07 31.50 32.00 30.50 31.50 0.0M
2022-09-06 29.00 32.25 28.50 30.25 0.0M
2022-09-02 26.75 29.25 26.68 28.50 0.0M
2022-09-01 29.25 29.25 25.25 28.25 0.0M
2022-08-31 27.00 31.25 27.00 29.50 0.0M
2022-08-30 28.50 29.14 27.00 27.25 0.0M
2022-08-29 28.75 30.00 27.50 28.75 0.0M
2022-08-26 30.25 30.75 28.25 30.00 0.0M
2022-08-25 29.25 30.25 28.50 29.75 0.0M
2022-08-24 27.75 29.25 27.75 28.75 0.0M
2022-08-23 28.50 29.75 27.88 28.75 0.0M
2022-08-22 29.00 29.75 27.00 28.26 0.0M
2022-08-19 30.25 30.25 29.00 29.00 0.0M
2022-08-18 30.00 31.50 29.00 31.25 0.0M
2022-08-17 29.75 31.00 29.50 30.25 0.0M
2022-08-16 29.75 31.63 28.00 30.75 0.0M
2022-08-15 33.00 33.25 31.25 31.50 0.0M
2022-08-12 30.25 33.00 30.25 32.75 0.0M
2022-08-11 30.00 31.75 30.00 30.75 0.0M
2022-08-10 31.25 31.71 28.75 30.75 0.0M
2022-08-09 31.50 31.50 29.13 29.75 0.0M
2022-08-08 33.25 33.25 30.50 32.00 0.0M
2022-08-05 30.00 32.50 30.00 32.00 0.0M
2022-08-04 29.50 31.75 29.25 30.75 0.0M
2022-08-03 30.50 31.50 29.00 29.50 0.0M
2022-08-02 28.25 31.50 27.25 29.75 0.0M
2022-08-01 28.00 28.75 27.25 28.00 0.0M
2022-07-29 29.75 29.75 27.00 28.75 0.0M
2022-07-28 30.75 31.75 29.25 29.50 0.0M
2022-07-27 31.25 32.17 30.50 31.25 0.0M
2022-07-26 33.00 33.50 31.00 31.00 0.0M
2022-07-25 33.25 33.94 30.25 32.75 0.0M
2022-07-22 39.50 39.53 33.00 34.50 0.0M
2022-07-21 40.75 40.75 39.00 40.25 0.0M
2022-07-20 38.50 40.75 38.38 39.75 0.0M
2022-07-19 39.50 42.75 37.00 40.25 0.0M
2022-07-18 41.75 42.25 37.75 40.50 0.1M
2022-07-15 47.50 54.50 45.75 45.75 2.3M
2022-07-14 38.50 38.50 35.00 36.75 0.1M
2022-07-13 38.50 39.61 37.60 39.50 0.0M
2022-07-12 38.60 39.25 35.75 37.00 0.0M
2022-07-11 42.50 42.50 39.00 39.25 0.0M
2022-07-08 42.75 43.50 41.25 43.50 0.0M
2022-07-07 40.50 45.00 40.25 43.75 0.0M
2022-07-06 39.00 41.75 39.00 41.00 0.0M
2022-07-05 44.00 44.00 38.50 39.75 0.0M
2022-07-01 40.75 44.00 39.25 43.00 0.0M
2022-06-30 39.00 44.06 37.75 40.25 0.0M
2022-06-29 41.75 43.00 37.75 40.25 0.0M
2022-06-28 48.50 48.50 41.13 41.50 0.0M
2022-06-27 48.00 49.00 44.25 45.50 0.0M
2022-06-24 52.75 57.25 47.25 48.25 0.1M
2022-06-23 51.25 55.00 50.00 54.75 0.0M
2022-06-22 46.75 51.50 44.00 50.50 0.0M
2022-06-21 45.75 50.00 44.00 47.25 0.0M
2022-06-17 49.00 55.00 46.25 46.75 0.0M
2022-06-16 48.75 49.25 45.00 47.75 0.0M
2022-06-15 53.50 53.50 45.75 51.25 0.0M
2022-06-14 45.50 53.00 45.50 51.00 0.0M
2022-06-13 47.75 50.63 43.00 45.50 0.0M
2022-06-10 51.00 52.50 47.75 49.75 0.0M
2022-06-09 58.25 58.25 51.00 52.50 0.0M
2022-06-08 58.25 60.00 56.00 58.00 0.0M
2022-06-07 53.50 61.25 53.50 55.75 0.0M
2022-06-06 55.50 57.00 51.75 53.50 0.0M
2022-06-03 60.00 60.00 53.50 54.00 0.0M
2022-06-02 52.25 59.50 52.00 54.75 0.0M
2022-06-01 63.50 66.93 55.00 55.75 0.0M
2022-05-31 50.25 61.50 48.75 57.00 0.0M
2022-05-27 50.00 50.88 47.00 48.75 0.0M
2022-05-26 47.63 51.50 46.75 49.50 0.0M
2022-05-25 48.00 50.00 44.60 46.75 0.0M
2022-05-24 50.75 51.52 47.00 48.00 0.0M
2022-05-23 52.25 55.50 50.75 51.75 0.0M
2022-05-20 56.25 56.25 49.38 50.50 0.0M
2022-05-19 54.50 60.75 53.25 55.00 0.0M
2022-05-18 49.75 59.75 49.00 53.50 0.0M
2022-05-17 53.00 57.25 49.28 51.00 0.0M
2022-05-16 50.50 54.49 48.25 52.75 0.0M
2022-05-13 52.50 53.53 45.25 50.25 0.0M
2022-05-12 56.25 63.63 50.50 50.50 0.0M
2022-05-11 67.75 71.00 51.75 53.00 0.0M
2022-05-10 64.00 75.00 61.25 67.00 0.0M
2022-05-09 71.25 71.38 63.46 65.50 0.0M
2022-05-06 75.50 77.25 69.50 74.00 0.0M
2022-05-05 79.75 83.75 72.25 76.75 0.0M
2022-05-04 66.25 82.00 63.00 80.75 0.0M
2022-05-03 59.00 68.50 58.18 67.00 0.0M
2022-05-02 53.00 62.00 50.75 59.00 0.0M
2022-04-29 52.50 54.00 49.00 52.75 0.0M
2022-04-28 49.75 53.75 49.75 52.25 0.0M
2022-04-27 53.25 55.25 48.00 48.75 0.0M
2022-04-26 65.00 69.29 54.25 54.50 0.0M
2022-04-25 68.25 70.25 62.75 65.50 0.0M
2022-04-22 67.00 74.75 64.75 67.25 0.0M
2022-04-21 78.50 83.00 68.75 69.00 0.0M
2022-04-20 78.75 98.75 73.75 79.50 0.0M
2022-04-19 67.00 76.75 67.00 76.25 0.0M
2022-04-18 74.75 79.50 66.75 67.00 0.0M
2022-04-14 71.50 78.25 66.75 74.25 0.0M
2022-04-13 80.50 82.98 70.38 72.25 0.0M
2022-04-12 82.25 90.00 74.00 80.50 0.0M
2022-04-11 101.00 104.50 87.00 87.00 0.0M
2022-04-08 100.75 110.75 97.25 103.00 0.0M
2022-04-07 100.50 105.50 94.50 101.75 0.0M
2022-04-06 102.75 108.50 96.25 100.50 0.0M
2022-04-05 115.75 121.00 102.63 105.50 0.0M
2022-04-04 113.50 122.25 111.75 117.00 0.0M
2022-04-01 108.50 112.50 101.75 111.50 0.0M
2022-03-31 98.75 114.25 97.50 105.25 0.0M
2022-03-30 94.25 98.50 89.00 96.25 0.0M
2022-03-29 93.75 96.50 83.28 88.00 0.0M
2022-03-28 108.50 122.75 75.97 81.00 0.0M
2022-03-25 88.50 117.50 88.50 106.50 0.1M
2022-03-24 67.75 87.75 66.50 86.50 0.0M
2022-03-23 68.00 70.49 60.25 66.00 0.0M
2022-03-22 54.75 67.25 53.00 66.25 0.0M
2022-03-21 54.25 56.25 51.25 51.50 0.0M
2022-03-18 49.00 57.00 48.82 54.25 0.0M
2022-03-17 48.00 48.90 45.00 48.25 0.0M
2022-03-16 47.50 49.66 43.50 44.75 0.0M
2022-03-15 44.25 48.75 44.25 48.00 0.0M
2022-03-14 44.25 46.25 43.75 45.50 0.0M
2022-03-11 48.00 48.00 43.15 44.75 0.0M
2022-03-10 50.50 52.25 43.00 47.25 0.0M
2022-03-09 55.00 66.25 54.50 57.50 0.0M
2022-03-08 55.00 55.25 52.25 55.00 0.0M
2022-03-07 62.50 62.50 55.00 56.00 0.0M
2022-03-04 64.00 68.25 61.25 61.75 0.0M
2022-03-03 62.00 67.25 61.25 65.25 0.0M
2022-03-02 61.75 63.25 59.63 62.00 0.0M
2022-03-01 62.00 65.50 60.50 61.00 0.0M
2022-02-28 65.00 68.75 61.50 62.00 0.0M
2022-02-25 69.00 76.50 62.25 64.00 0.0M
2022-02-24 58.00 67.25 57.50 66.75 0.0M
2022-02-23 57.25 59.25 56.25 57.50 0.0M
2022-02-22 62.50 65.00 56.75 58.75 0.0M
2022-02-18 60.75 65.75 60.50 62.50 0.0M
2022-02-17 62.00 67.50 61.25 62.50 0.0M
2022-02-16 63.00 66.00 61.88 62.50 0.0M
2022-02-15 63.25 65.00 60.50 62.50 0.0M
2022-02-14 64.50 66.25 61.75 62.50 0.0M
2022-02-11 64.25 68.75 61.00 64.00 0.0M
2022-02-10 57.25 65.21 56.75 63.75 0.0M
2022-02-09 61.25 61.25 56.25 58.00 0.0M
2022-02-08 59.50 60.00 56.25 59.00 0.0M
2022-02-07 67.00 67.25 58.00 59.25 0.0M
2022-02-04 67.25 69.50 63.75 65.75 0.0M
2022-02-03 71.25 76.25 66.00 67.25 0.0M
2022-02-02 78.50 80.00 71.25 72.00 0.0M
2022-02-01 80.25 81.00 76.00 78.50 0.0M
2022-01-31 82.25 84.12 75.50 79.25 0.0M
2022-01-28 74.25 76.50 70.75 75.25 0.0M
2022-01-27 79.50 79.50 73.00 74.00 0.0M
2022-01-26 91.50 93.75 75.75 84.00 0.0M
2022-01-25 91.50 91.50 78.12 84.50 0.0M
2022-01-24 75.00 92.50 75.00 86.25 0.0M
2022-01-21 81.25 82.62 75.00 76.00 0.0M
2022-01-20 82.00 87.50 79.50 83.75 0.0M
2022-01-19 80.75 83.50 80.16 80.75 0.0M
2022-01-18 91.50 94.00 79.25 81.25 0.0M
2022-01-14 96.25 96.60 89.25 92.75 0.0M
2022-01-13 101.62 101.62 92.00 94.25 0.0M
2022-01-12 106.00 106.00 95.00 95.00 0.0M
2022-01-11 103.50 113.50 102.00 104.00 0.0M
2022-01-10 105.00 105.00 94.00 102.00 0.0M
2022-01-07 107.25 109.22 103.75 105.00 0.0M
2022-01-06 111.00 111.00 104.75 107.25 0.0M
2022-01-05 114.00 115.50 108.19 111.75 0.0M
2022-01-04 116.25 118.50 103.25 111.50 0.0M
2022-01-03 115.50 120.81 113.75 116.25 0.0M