-
5 DAY PERFORMANCE
-14.29% -
1 MONTH PERFORMANCE
-43.40% -
3 MONTH PERFORMANCE
-91.14% -
6 MONTH PERFORMANCE
-94.34% -
YEAR-TO-DATE PERFORMANCE
-90.54% -
1 YEAR PERFORMANCE
-95.46%
NexImmune, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $0.22 | $0.32 (48%) | $0.36 | $0.22 | 3,055 | $439,255 |
| 09/24/2024 | $0.24 | $0.26 (8.38%) | $0.26 | $0.23 | 10,303 | $359,041 |
| 09/23/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,756 | $345,099 |
| 09/20/2024 | $0.32 | $0.25 (-21.88%) | $0.32 | $0.22 | 1,814 | $345,099 |
| 09/19/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 466 | $414,119 |
| 09/18/2024 | $0.27 | $0.30 (14.13%) | $0.47 | $0.27 | 1,733 | $417,639 |
| 09/17/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 876 | $365,943 |
| 09/16/2024 | $0.34 | $0.32 (-6.85%) | $0.50 | $0.32 | 5,340 | $437,171 |
| 09/13/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 330 | $524,550 |
| 09/12/2024 | $0.33 | $0.38 (15.15%) | $0.38 | $0.33 | 839 | $524,550 |
| 09/11/2024 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 597 | $490,040 |
| 09/10/2024 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 600 | $490,730 |
| 09/09/2024 | $0.34 | $0.35 (2.94%) | $0.39 | $0.33 | 1,653 | $483,138 |
| 09/06/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 626 | $512,127 |
| 09/05/2024 | $0.34 | $0.37 (9.12%) | $0.37 | $0.34 | 1,119 | $512,127 |
| 09/04/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 2,198 | $704,001 |
| 09/03/2024 | $0.45 | $0.51 (13.33%) | $0.69 | $0.43 | 5,125 | $704,001 |
| 08/30/2024 | $0.48 | $0.45 (-6.07%) | $0.53 | $0.45 | 5,418 | $621,178 |
| 08/29/2024 | $0.68 | $0.54 (-20.59%) | $0.70 | $0.52 | 9,541 | $745,413 |
| 08/28/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 0 | $1.13 M |
| 08/27/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.80 | 559 | $1.13 M |
| 08/26/2024 | $0.77 | $0.77 (0%) | $0.80 | $0.77 | 1,799 | $1.06 M |
| 08/23/2024 | $0.82 | $0.82 (0%) | $0.95 | $0.79 | 2,813 | $1.13 M |
| 08/22/2024 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 2,058 | $1.24 M |
| 08/21/2024 | $0.98 | $0.93 (-4.83%) | $0.98 | $0.93 | 222 | $1.29 M |
| 08/20/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.97 | 482 | $1.34 M |
| 08/19/2024 | $1.01 | $1.01 (0%) | $1.05 | $0.90 | 8,872 | $1.39 M |
| 08/16/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 200 | $1.13 M |
| 08/15/2024 | $0.82 | $0.82 (0.12%) | $0.82 | $0.82 | 459 | $1.13 M |
| 08/14/2024 | $0.85 | $0.84 (-0.62%) | $0.85 | $0.84 | 1,346 | $1.17 M |
| 08/13/2024 | $1.18 | $0.82 (-30.51%) | $1.18 | $0.82 | 8,469 | $1.13 M |
| 08/12/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 337 | $1.61 M |
| 08/09/2024 | $1.07 | $1.16 (8.6%) | $1.18 | $1.06 | 5,653 | $1.60 M |
| 08/08/2024 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 498 | $1.46 M |
| 08/07/2024 | $1.17 | $1.12 (-4.27%) | $1.22 | $1.11 | 6,493 | $1.55 M |
| 08/06/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.17 | 4,269 | $1.68 M |
| 08/05/2024 | $1.20 | $1.17 (-2.7%) | $1.20 | $0.98 | 5,136 | $1.61 M |
| 08/02/2024 | $1.17 | $1.19 (2.05%) | $1.34 | $1.17 | 3,188 | $1.65 M |
| 08/01/2024 | $1.14 | $1.18 (3.51%) | $1.32 | $1.14 | 2,223 | $1.63 M |
| 07/31/2024 | $1.28 | $1.15 (-10.16%) | $1.29 | $1.05 | 12,135 | $1.59 M |
| 07/30/2024 | $1.25 | $1.29 (3.2%) | $1.31 | $1.21 | 6,855 | $1.78 M |
| 07/29/2024 | $1.33 | $1.31 (-1.5%) | $1.39 | $1.30 | 7,417 | $1.81 M |
| 07/26/2024 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.32 | 24,100 | $1.85 M |
| 07/25/2024 | $1.58 | $1.38 (-12.66%) | $1.58 | $1.36 | 16,242 | $1.90 M |
| 07/24/2024 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.60 | 3,273 | $2.25 M |
| 07/23/2024 | $1.51 | $1.67 (10.6%) | $1.72 | $1.50 | 12,609 | $2.31 M |
| 07/22/2024 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.48 | 41,657 | $2.35 M |
| 07/19/2024 | $2.16 | $1.89 (-12.5%) | $2.16 | $1.75 | 22,878 | $2.61 M |
| 07/18/2024 | $2.26 | $2.17 (-3.98%) | $2.30 | $2.15 | 21,276 | $3.00 M |
| 07/17/2024 | $2.27 | $2.25 (-0.88%) | $2.40 | $2.17 | 58,506 | $3.11 M |
| 07/16/2024 | $2.21 | $2.43 (9.95%) | $2.59 | $2.15 | 92,640 | $3.35 M |
| 07/15/2024 | $2.70 | $2.37 (-12.22%) | $2.95 | $2.22 | 199,434 | $3.27 M |
| 07/12/2024 | $2.50 | $2.98 (19.2%) | $3.23 | $2.25 | 809,019 | $4.11 M |
| 07/11/2024 | $2.36 | $3.93 (66.68%) | $7.05 | $2.31 | 34.52 M | $5.42 M |
| 07/10/2024 | $2.25 | $2.31 (2.67%) | $2.43 | $2.01 | 49,473 | $3.19 M |
| 07/09/2024 | $2.44 | $2.28 (-6.76%) | $2.44 | $2.25 | 20,207 | $3.14 M |
| 07/08/2024 | $2.31 | $2.39 (3.46%) | $2.46 | $2.31 | 8,582 | $3.30 M |