5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-92.75%
YEAR-TO-DATE PERFORMANCE
-90.99%
1 YEAR PERFORMANCE
-90.83%
NexImmune, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.17 | $0.21 (20.49%) | $0.21 | $0.15 | 7,026 | |
| 12/24/2024 | $0.28 | $0.20 (-27.8%) | $0.28 | $0.19 | 36,562 | $278,081 |
| 12/23/2024 | $0.24 | $0.28 (18.72%) | $0.29 | $0.21 | 20,624 | $385,130 |
| 12/20/2024 | $0.27 | $0.23 (-15.41%) | $0.27 | $0.23 | 5,363 | $320,252 |
| 12/19/2024 | $0.25 | $0.27 (8.02%) | $0.27 | $0.23 | 5,489 | $375,744 |
| 12/18/2024 | $0.25 | $0.23 (-7.54%) | $0.25 | $0.23 | 10,861 | $320,252 |
| 12/17/2024 | $0.23 | $0.23 (0.91%) | $0.25 | $0.23 | 1,168 | $320,252 |
| 12/16/2024 | $0.23 | $0.30 (32.16%) | $0.38 | $0.23 | 1,992 | $414,119 |
| 12/13/2024 | $0.23 | $0.23 (-0.09%) | $0.23 | $0.23 | 1,761 | $317,491 |
| 12/12/2024 | $0.41 | $0.23 (-43.44%) | $0.41 | $0.23 | 944 | $317,767 |
| 12/11/2024 | $0.23 | $0.25 (9.37%) | $0.25 | $0.23 | 723 | $347,385 |
| 12/10/2024 | $0.28 | $0.23 (-18.11%) | $0.28 | $0.23 | 3,159 | $317,629 |
| 12/09/2024 | $0.23 | $0.26 (14.73%) | $0.26 | $0.23 | 3,405 | $364,424 |
| 12/06/2024 | $0.23 | $0.23 (0.04%) | $0.29 | $0.23 | 515 | $317,629 |
| 12/05/2024 | $0.23 | $0.23 (0.13%) | $0.23 | $0.23 | 3,536 | $317,629 |
| 12/04/2024 | $0.26 | $0.30 (18.29%) | $0.30 | $0.23 | 5,614 | $419,640 |
| 12/03/2024 | $0.30 | $0.30 (-0.07%) | $0.32 | $0.30 | 5,423 | $414,119 |
| 12/02/2024 | $0.30 | $0.41 (36.54%) | $0.41 | $0.30 | 1,612 | $565,824 |
| 11/29/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 1,775 | $565,962 |
| 11/27/2024 | $0.22 | $0.41 (90.61%) | $0.41 | $0.22 | 4,133 | $565,962 |
| 11/26/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2,500 | $414,119 |
| 11/25/2024 | $0.33 | $0.30 (-9.91%) | $0.33 | $0.30 | 10,426 | $414,119 |
| 11/22/2024 | $0.30 | $0.35 (16.67%) | $0.40 | $0.30 | 4,909 | $483,138 |
| 11/21/2024 | $0.22 | $0.24 (10.35%) | $0.24 | $0.22 | 2,796 | $335,265 |
| 11/20/2024 | $0.21 | $0.24 (14.23%) | $0.24 | $0.21 | 5,015 | $331,295 |
| 11/19/2024 | $0.27 | $0.21 (-23.81%) | $0.29 | $0.21 | 3,523 | $287,122 |
| 11/18/2024 | $0.25 | $0.25 (0%) | $0.33 | $0.25 | 1,184 | $349,240 |
| 11/15/2024 | $0.27 | $0.25 (-6.32%) | $0.41 | $0.25 | 2,786 | $349,240 |
| 11/14/2024 | $0.22 | $0.32 (46.31%) | $0.39 | $0.22 | 1,547 | $446,558 |
| 11/13/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $305,067 |
| 11/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 10,386 | $305,205 |
| 11/11/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 102 | $345,099 |
| 11/08/2024 | $0.22 | $0.25 (13.12%) | $0.26 | $0.22 | 1,674 | $345,099 |
| 11/07/2024 | $0.29 | $0.25 (-13.79%) | $0.41 | $0.25 | 3,115 | $345,099 |
| 11/06/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,917 | $285,604 |
| 11/05/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 915 | $285,604 |
| 11/04/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 884 | $285,604 |
| 11/01/2024 | $0.37 | $0.22 (-40.32%) | $0.37 | $0.22 | 2,672 | $305,205 |
| 10/31/2024 | $0.27 | $0.37 (38.53%) | $0.42 | $0.22 | 1,041 | $510,746 |
| 10/30/2024 | $0.25 | $0.22 (-12.96%) | $0.25 | $0.22 | 3,617 | $300,374 |
| 10/29/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $368,565 |
| 10/28/2024 | $0.22 | $0.27 (22.74%) | $0.27 | $0.22 | 4,079 | $368,687 |
| 10/25/2024 | $0.24 | $0.22 (-10.04%) | $0.42 | $0.22 | 876 | $300,374 |
| 10/24/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 353 | $300,374 |
| 10/23/2024 | $0.21 | $0.24 (14.79%) | $0.31 | $0.21 | 1,488 | $327,844 |
| 10/22/2024 | $0.22 | $0.26 (15.84%) | $0.26 | $0.22 | 480 | $353,381 |
| 10/21/2024 | $0.23 | $0.25 (9.32%) | $0.34 | $0.22 | 5,505 | $347,066 |
| 10/18/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 938 | $455,530 |
| 10/17/2024 | $0.32 | $0.33 (3.13%) | $0.33 | $0.32 | 17,547 | $455,530 |
| 10/16/2024 | $0.20 | $0.32 (59.2%) | $0.32 | $0.20 | 5,411 | $441,726 |
| 10/15/2024 | $0.20 | $0.23 (14.43%) | $0.26 | $0.20 | 4,160 | $317,491 |
| 10/14/2024 | $0.27 | $0.27 (1.89%) | $0.29 | $0.24 | 5,473 | $372,707 |
| 10/11/2024 | $0.23 | $0.22 (-6.13%) | $0.28 | $0.22 | 9,836 | $298,027 |
| 10/10/2024 | $0.25 | $0.24 (-4.04%) | $0.28 | $0.24 | 6,683 | $324,531 |
| 10/09/2024 | $0.20 | $0.25 (21.89%) | $0.25 | $0.20 | 10,401 | $338,197 |
| 10/08/2024 | $0.23 | $0.22 (-3.56%) | $0.27 | $0.20 | 2,913 | $310,175 |
| 10/07/2024 | $0.20 | $0.20 (0%) | $0.35 | $0.20 | 4,455 | $277,459 |
| 10/04/2024 | $0.25 | $0.20 (-19.52%) | $0.31 | $0.20 | 1,681 | $278,840 |
| 10/03/2024 | $0.28 | $0.21 (-23.77%) | $0.28 | $0.21 | 1,000 | $289,883 |
| 10/02/2024 | $0.20 | $0.24 (19.4%) | $0.25 | $0.20 | 360 | $331,295 |
| 10/01/2024 | $0.20 | $0.25 (22.5%) | $0.25 | $0.20 | 1,550 | $338,197 |
| 09/30/2024 | $0.35 | $0.25 (-28.57%) | $0.35 | $0.25 | 1,293 | $345,099 |
| 09/27/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 344 | $345,099 |
| 09/26/2024 | $0.36 | $0.30 (-16.67%) | $0.36 | $0.25 | 22,981 | $414,119 |