Mercados españoles abiertos en 3 hrs 29 min

NexImmune, Inc. (NEXI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,6000+0,1400 (+4,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,53003,60003,42003,60003,60005500
09 may 20243,39003,83503,36003,46003,460040.800
08 may 20243,59003,71003,32003,38003,380023.500
07 may 20243,44003,79903,22003,59003,590071.600
06 may 20243,41003,52003,30003,52003,520010.300
03 may 20243,15003,49003,10003,32003,320037.400
02 may 20243,13003,20003,07003,12003,120014.100
01 may 20243,35003,35003,15003,18003,180010.500
30 abr 20243,35003,37503,27703,36003,36003200
29 abr 20243,37103,41003,24003,28003,280015.700
26 abr 20243,39603,47003,37003,37003,37003400
25 abr 20243,29003,58703,26003,41003,41007300
24 abr 20243,48003,48003,26003,26003,260012.700
23 abr 20243,59003,59003,43003,43003,43006800
22 abr 20243,40003,89003,40003,64503,645045.000
19 abr 20243,13003,50003,06003,49003,490022.900
18 abr 20243,17003,36703,06003,30003,30006900
17 abr 20243,42003,43003,01003,15003,150033.700
16 abr 20243,54003,62003,44003,47003,47009200
15 abr 20243,71003,85003,42003,55003,550026.900
12 abr 20244,00004,00003,57003,61003,610022.200
11 abr 20243,80004,05003,79303,94003,940027.100
10 abr 20243,65004,10003,65003,95503,955086.400
09 abr 20244,03004,42003,62003,62003,620067.600
08 abr 20243,73004,40303,56004,30004,3000208.500
05 abr 20244,58004,94003,69003,71003,710087.600
04 abr 20245,06005,10004,56004,58004,580019.700
03 abr 20245,36005,38205,03005,05005,050016.600
02 abr 20245,40005,70005,29205,36005,360014.000
01 abr 20245,57005,72005,50005,58005,580010.600
28 mar 20245,51005,70005,51005,61005,610012.500
27 mar 20245,75005,75005,51005,51005,510017.600
26 mar 20245,69505,80005,65005,69005,690021.500
25 mar 20245,74005,91005,63005,75005,750014.300
22 mar 20245,80005,86005,62105,64005,640016.800
21 mar 20245,71005,91005,70005,87005,870020.000
20 mar 20245,57006,00005,57005,72005,720034.800
19 mar 20245,60006,00005,54005,76005,7600144.700
18 mar 20245,90006,08005,50005,60005,600076.300
15 mar 20246,10006,23005,79005,79005,790030.700
14 mar 20246,02006,15005,78006,05006,050050.100
13 mar 20245,94006,17005,88306,09006,090044.000
12 mar 20245,79005,98005,75005,88005,880045.000
11 mar 20245,89006,13205,67005,96005,960046.700
08 mar 20246,27006,50005,86006,00006,000087.600
07 mar 20247,54009,40006,26006,30006,3000770.600
06 mar 20246,38006,63005,88006,53006,5300177.600
05 mar 20245,87006,57005,76006,50006,5000159.900
04 mar 20246,25006,58005,94005,97005,970059.200
01 mar 20246,57006,69006,19006,19006,190068.100
29 feb 20246,80007,35906,55006,70006,700073.100
28 feb 20246,86007,26606,72006,78006,780039.800
27 feb 20247,72007,75006,91006,99006,990066.100
26 feb 20246,70007,31006,69507,08007,080084.100
23 feb 20247,19007,23006,69606,76006,760033.600
22 feb 20247,85007,86006,91507,18007,180074.600
21 feb 20248,22008,34507,76007,86007,860068.500
20 feb 20248,00009,80007,78008,56008,5600465.100
16 feb 20248,19008,29907,69007,78007,780076.400
15 feb 20248,78009,11008,19508,44008,440054.200
14 feb 20249,02009,55008,88008,96008,960049.800
13 feb 20249,740010,00008,85009,02009,0200102.200
12 feb 20248,710010,13008,55109,94009,9400242.400
09 feb 20249,02009,58008,70008,84008,840081.300
08 feb 20249,10009,74008,51308,98008,9800141.700
07 feb 202410,460011,00008,52009,20009,2000165.300
06 feb 202410,490011,051010,490010,510010,5100125.800
05 feb 202411,770011,900010,680010,870010,8700347.500
02 feb 202414,010019,655012,500012,600012,60001.640.800
01 feb 202413,750016,600012,700015,190015,1900756.300
31 ene 202419,190021,000011,200015,000015,00004.842.000
30 ene 20248,500028,69508,360014,730014,730018.930.400
29 ene 20245,840011,63005,56009,30009,30008.062.800
26 ene 20245,12005,42705,10005,35005,350059.300
25 ene 20245,19005,49004,84005,14005,1400117.500
24 ene 20245,00005,45005,00005,18005,1800119.700
23 ene 20245,51005,60505,00005,00005,0000111.500
22 ene 20246,39006,45205,31005,66005,6600207.300
19 ene 20248,25008,79007,00007,00007,0000231.900
18 ene 20248,86009,40008,32008,37008,3700207.600
17 ene 20249,610010,20508,31008,72008,7200191.800
16 ene 202410,410011,44009,620010,150010,1500204.200
12 ene 202411,890013,46009,31009,96009,9600629.900
11 ene 202412,300013,380011,220011,690011,6900925.400
10 ene 202411,200014,610010,550011,900011,90003.436.200
09 ene 20248,120016,57008,060011,800011,800016.964.500
08 ene 20246,34009,44006,30807,57007,57006.242.000
05 ene 20245,75008,34005,75006,18006,18006.980.500
04 ene 20246,11006,20005,30005,90005,90001.222.000
03 ene 20247,350010,97005,87006,20006,200061.512.300
02 ene 20242,32002,60002,32002,37502,375020.500
29 dic 20232,22002,22002,08202,22002,220020.700
28 dic 20232,10002,21002,07202,16902,169022.400
27 dic 20232,26002,26002,10502,11702,11708700
26 dic 20232,34002,57002,18002,18002,180034.100
22 dic 20232,33002,59002,26102,33002,330039.600
21 dic 20232,29002,36002,24602,25002,250014.800
20 dic 20232,59002,68002,23002,26002,260080.200
19 dic 20232,36502,68002,36502,60002,600060.000
18 dic 20232,48002,49002,35002,44202,442019.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...