OTC Markets OTCPK - Delayed Quote USD

NexImmune, Inc. (NEXI)

Compare
0.3000 +0.0798 (+36.24%)
At close: November 22 at 10:32 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.3000 0.4000 0.3000 0.3500 0.3500 4,900
Nov 21, 2024 0.2200 0.2430 0.2200 0.2430 0.2430 2,800
Nov 20, 2024 0.2100 0.2400 0.2100 0.2400 0.2400 5,000
Nov 19, 2024 0.2730 0.2930 0.2070 0.2080 0.2080 3,500
Nov 18, 2024 0.2530 0.3310 0.2530 0.2530 0.2530 1,200
Nov 15, 2024 0.2700 0.4100 0.2530 0.2530 0.2530 2,800
Nov 14, 2024 0.2210 0.3870 0.2210 0.3240 0.3240 1,500
Nov 13, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 -
Nov 12, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 10,400
Nov 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 8, 2024 0.2210 0.2600 0.2210 0.2500 0.2500 1,700
Nov 7, 2024 0.2900 0.4100 0.2500 0.2500 0.2500 3,100
Nov 6, 2024 0.2070 0.2070 0.2070 0.2070 0.2070 1,900
Nov 5, 2024 0.2070 0.2070 0.2070 0.2070 0.2070 900
Nov 4, 2024 0.2070 0.2070 0.2070 0.2070 0.2070 900
Nov 1, 2024 0.3710 0.3710 0.2210 0.2210 0.2210 2,700
Oct 31, 2024 0.2670 0.4240 0.2180 0.3700 0.3700 1,000
Oct 30, 2024 0.2500 0.2500 0.2180 0.2180 0.2180 3,600
Oct 29, 2024 0.2670 0.2670 0.2670 0.2670 0.2670 -
Oct 28, 2024 0.2180 0.2670 0.2180 0.2670 0.2670 4,100
Oct 25, 2024 0.2420 0.4200 0.2180 0.2180 0.2180 900
Oct 24, 2024 0.2180 0.2180 0.2180 0.2180 0.2180 400
Oct 23, 2024 0.2070 0.3140 0.2070 0.2380 0.2380 1,500
Oct 22, 2024 0.2210 0.2560 0.2210 0.2560 0.2560 500
Oct 21, 2024 0.2300 0.3430 0.2210 0.2510 0.2510 5,500
Oct 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 900
Oct 17, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 17,500
Oct 16, 2024 0.2010 0.3200 0.2010 0.3200 0.3200 5,400
Oct 15, 2024 0.2010 0.2610 0.2010 0.2300 0.2300 4,200
Oct 14, 2024 0.2650 0.2910 0.2400 0.2700 0.2700 5,500
Oct 11, 2024 0.2300 0.2800 0.2160 0.2160 0.2160 9,800
Oct 10, 2024 0.2450 0.2800 0.2350 0.2350 0.2350 6,700
Oct 9, 2024 0.2010 0.2500 0.2010 0.2450 0.2450 10,400
Oct 8, 2024 0.2330 0.2660 0.2010 0.2250 0.2250 2,900
Oct 7, 2024 0.2010 0.3500 0.2010 0.2010 0.2010 4,500
Oct 4, 2024 0.2510 0.3130 0.2020 0.2020 0.2020 1,700
Oct 3, 2024 0.2760 0.2760 0.2100 0.2100 0.2100 800
Oct 2, 2024 0.2010 0.2460 0.2010 0.2400 0.2400 400
Oct 1, 2024 0.2000 0.2450 0.2000 0.2450 0.2450 1,600
Sep 30, 2024 0.3500 0.3500 0.2500 0.2500 0.2500 1,300
Sep 27, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 300
Sep 26, 2024 0.3600 0.3600 0.2500 0.3000 0.3000 23,000
Sep 25, 2024 0.2150 0.3600 0.2150 0.3180 0.3180 3,100
Sep 24, 2024 0.2400 0.2600 0.2300 0.2600 0.2600 10,300
Sep 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,800
Sep 20, 2024 0.3200 0.3200 0.2150 0.2500 0.2500 1,800
Sep 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Sep 18, 2024 0.2650 0.4700 0.2650 0.3030 0.3030 1,700
Sep 17, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 900
Sep 16, 2024 0.3400 0.4970 0.3170 0.3170 0.3170 5,300
Sep 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 12, 2024 0.3300 0.3800 0.3300 0.3800 0.3800 800
Sep 11, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 600
Sep 10, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 600
Sep 9, 2024 0.3400 0.3900 0.3300 0.3500 0.3500 1,700
Sep 6, 2024 0.3710 0.3710 0.3710 0.3710 0.3710 -
Sep 5, 2024 0.3400 0.3720 0.3400 0.3710 0.3710 1,100
Sep 4, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 3, 2024 0.4500 0.6900 0.4320 0.5100 0.5100 5,100
Aug 30, 2024 0.4790 0.5300 0.4500 0.4500 0.4500 5,400
Aug 29, 2024 0.6800 0.7000 0.5180 0.5400 0.5400 9,500
Aug 28, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 27, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 600
Aug 26, 2024 0.7700 0.8000 0.7700 0.7700 0.7700 1,800
Aug 23, 2024 0.8200 0.9480 0.7870 0.8200 0.8200 2,800
Aug 22, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 2,100
Aug 21, 2024 0.9810 0.9810 0.9330 0.9330 0.9330 200
Aug 20, 2024 0.9900 0.9900 0.9700 0.9700 0.9700 500
Aug 19, 2024 1.0100 1.0500 0.9000 1.0100 1.0100 8,300
Aug 16, 2024 0.8210 0.8210 0.8210 0.8210 0.8210 200
Aug 15, 2024 0.8200 0.8210 0.8200 0.8210 0.8210 500
Aug 14, 2024 0.8500 0.8500 0.8450 0.8450 0.8450 1,300
Aug 13, 2024 1.1800 1.1800 0.8200 0.8200 0.8200 8,500
Aug 12, 2024 1.1660 1.1660 1.1660 1.1660 1.1660 300
Aug 9, 2024 1.0700 1.1800 1.0600 1.1620 1.1620 5,700
Aug 8, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 500
Aug 7, 2024 1.1700 1.2200 1.1100 1.1200 1.1200 6,500
Aug 6, 2024 1.1700 1.2200 1.1700 1.2200 1.2200 4,300
Aug 5, 2024 1.2000 1.2000 0.9790 1.1680 1.1680 5,100
Aug 2, 2024 1.1700 1.3400 1.1700 1.1940 1.1940 3,200
Aug 1, 2024 1.1400 1.3200 1.1400 1.1800 1.1800 2,200
Jul 31, 2024 1.2800 1.2900 1.0500 1.1500 1.1500 12,100
Jul 24, 2024 1.6500 1.6700 1.6000 1.6300 1.6300 3,300
Jul 23, 2024 1.5100 1.7200 1.5000 1.6700 1.6700 12,600
Jul 22, 2024 1.8800 1.8800 1.4800 1.7000 1.7000 41,700
Jul 19, 2024 2.1600 2.1600 1.7500 1.8900 1.8900 22,900
Jul 18, 2024 2.2600 2.3000 2.1500 2.1700 2.1700 21,300
Jul 17, 2024 2.2700 2.4000 2.1700 2.2500 2.2500 58,500
Jul 16, 2024 2.2100 2.5900 2.1500 2.4300 2.4300 92,600
Jul 15, 2024 2.7000 2.9500 2.2200 2.3700 2.3700 199,400
Jul 12, 2024 2.5000 3.2300 2.2500 2.9800 2.9800 809,000
Jul 11, 2024 2.3580 7.0500 2.3050 3.9300 3.9300 34,413,100
Jul 10, 2024 2.2500 2.4340 2.0100 2.3100 2.3100 49,300
Jul 9, 2024 2.4400 2.4400 2.2500 2.2750 2.2750 18,800
Jul 8, 2024 2.3100 2.4550 2.3100 2.3900 2.3900 8,600
Jul 5, 2024 2.4200 2.4550 2.3500 2.3700 2.3700 11,800
Jul 3, 2024 2.4900 2.4900 2.4800 2.4800 2.4800 1,400
Jul 2, 2024 2.5100 2.5800 2.4000 2.4800 2.4800 8,200
Jul 1, 2024 2.4400 2.6500 2.3400 2.5790 2.5790 24,900
Jun 28, 2024 2.6600 2.7700 2.5900 2.7600 2.7600 6,100
Jun 27, 2024 2.8000 2.8440 2.6500 2.7000 2.7000 22,900
Jun 26, 2024 2.8300 2.8600 2.7000 2.7600 2.7600 5,900
Jun 25, 2024 2.7400 2.8450 2.7400 2.8000 2.8000 1,100
Jun 24, 2024 2.8800 2.8800 2.7300 2.8000 2.8000 3,600
Jun 21, 2024 2.8550 2.8700 2.8000 2.8700 2.8700 7,100
Jun 20, 2024 2.7900 2.8410 2.6900 2.7100 2.7100 5,400
Jun 18, 2024 2.8100 2.8200 2.7900 2.7900 2.7900 2,200
Jun 17, 2024 2.8600 2.9600 2.8430 2.9500 2.9500 3,400
Jun 14, 2024 2.8600 2.9500 2.8200 2.9500 2.9500 2,100
Jun 13, 2024 2.8830 2.9000 2.8440 2.9000 2.9000 2,500
Jun 12, 2024 2.9500 3.0000 2.6920 2.8900 2.8900 16,100
Jun 11, 2024 2.6500 2.8900 2.6500 2.8900 2.8900 6,600
Jun 10, 2024 2.9900 2.9900 2.7300 2.7300 2.7300 11,700
Jun 7, 2024 3.1180 3.1200 2.9300 3.0000 3.0000 10,000
Jun 6, 2024 3.1150 3.2000 3.0400 3.2000 3.2000 15,700
Jun 5, 2024 3.0400 3.2000 3.0400 3.1400 3.1400 4,600
Jun 4, 2024 3.1700 3.2500 3.0300 3.1600 3.1600 11,800
Jun 3, 2024 3.1600 3.1600 3.0100 3.1000 3.1000 7,700
May 31, 2024 3.0300 3.1300 3.0300 3.0600 3.0600 2,500
May 30, 2024 3.1200 3.1200 3.0100 3.0100 3.0100 1,200
May 29, 2024 3.1600 3.1600 3.0100 3.1100 3.1100 5,300
May 28, 2024 3.1800 3.1800 3.0200 3.0200 3.0200 7,500
May 24, 2024 3.1570 3.2000 3.0150 3.1810 3.1810 11,600
May 23, 2024 3.1610 3.2200 3.1230 3.1290 3.1290 4,700
May 22, 2024 3.2020 3.3090 3.1100 3.1600 3.1600 15,500
May 21, 2024 3.4100 3.4300 3.2000 3.3000 3.3000 10,900
May 20, 2024 3.2450 3.3430 3.1500 3.2100 3.2100 9,500
May 17, 2024 3.4200 3.5500 3.3300 3.3360 3.3360 5,300
May 16, 2024 3.3400 3.4700 3.3400 3.4400 3.4400 6,800
May 15, 2024 3.3090 3.5570 3.3090 3.4650 3.4650 1,700
May 14, 2024 3.5320 3.5390 3.3900 3.4000 3.4000 24,700
May 13, 2024 3.5000 3.5640 3.3900 3.4100 3.4100 9,100
May 10, 2024 3.5300 3.6000 3.4200 3.6000 3.6000 5,500
May 9, 2024 3.3900 3.8350 3.3600 3.4600 3.4600 40,800
May 8, 2024 3.5900 3.7100 3.3200 3.3800 3.3800 23,500
May 7, 2024 3.4400 3.7990 3.2200 3.5900 3.5900 71,600
May 6, 2024 3.4100 3.5200 3.3000 3.5200 3.5200 10,300
May 3, 2024 3.1500 3.4900 3.1000 3.3200 3.3200 37,400
May 2, 2024 3.1300 3.2000 3.0700 3.1200 3.1200 14,100
May 1, 2024 3.3500 3.3500 3.1500 3.1800 3.1800 10,500
Apr 30, 2024 3.3500 3.3750 3.2770 3.3600 3.3600 3,200
Apr 29, 2024 3.3710 3.4100 3.2400 3.2800 3.2800 15,700
Apr 26, 2024 3.3960 3.4700 3.3700 3.3700 3.3700 3,400
Apr 25, 2024 3.2900 3.5870 3.2600 3.4100 3.4100 7,300
Apr 24, 2024 3.4800 3.4800 3.2600 3.2600 3.2600 12,700
Apr 23, 2024 3.5900 3.5900 3.4300 3.4300 3.4300 6,800
Apr 22, 2024 3.4000 3.8900 3.4000 3.6450 3.6450 45,000
Apr 19, 2024 3.1300 3.5000 3.0600 3.4900 3.4900 22,900
Apr 18, 2024 3.1700 3.3670 3.0600 3.3000 3.3000 6,900
Apr 17, 2024 3.4200 3.4300 3.0100 3.1500 3.1500 33,700
Apr 16, 2024 3.5400 3.6200 3.4400 3.4700 3.4700 9,200
Apr 15, 2024 3.7100 3.8500 3.4200 3.5500 3.5500 26,900
Apr 12, 2024 4.0000 4.0000 3.5700 3.6100 3.6100 22,700
Apr 11, 2024 3.8000 4.0500 3.7930 3.9400 3.9400 27,100
Apr 10, 2024 3.6500 4.1000 3.6500 3.9550 3.9550 86,400
Apr 9, 2024 4.0300 4.4200 3.6200 3.6200 3.6200 67,600
Apr 8, 2024 3.7300 4.4030 3.5600 4.3000 4.3000 208,500
Apr 5, 2024 4.5800 4.9400 3.6900 3.7100 3.7100 88,700
Apr 4, 2024 5.0600 5.1000 4.5600 4.5800 4.5800 19,700
Apr 3, 2024 5.3600 5.3820 5.0300 5.0500 5.0500 16,600
Apr 2, 2024 5.4000 5.7000 5.2920 5.3600 5.3600 14,000
Apr 1, 2024 5.5700 5.7200 5.5000 5.5800 5.5800 10,600
Mar 28, 2024 5.5100 5.7000 5.5100 5.6100 5.6100 12,500
Mar 27, 2024 5.7500 5.7500 5.5100 5.5100 5.5100 17,600
Mar 26, 2024 5.6950 5.8000 5.6500 5.6900 5.6900 21,500
Mar 25, 2024 5.7400 5.9100 5.6300 5.7500 5.7500 14,300
Mar 22, 2024 5.8000 5.8600 5.6210 5.6400 5.6400 16,800
Mar 21, 2024 5.7100 5.9100 5.7000 5.8700 5.8700 20,000
Mar 20, 2024 5.5700 6.0000 5.5700 5.7200 5.7200 34,800
Mar 19, 2024 5.6000 6.0000 5.5400 5.7600 5.7600 144,700
Mar 18, 2024 5.9000 6.0800 5.5000 5.6000 5.6000 76,300
Mar 15, 2024 6.1000 6.2300 5.7900 5.7900 5.7900 30,700
Mar 14, 2024 6.0200 6.1500 5.7800 6.0500 6.0500 50,100
Mar 13, 2024 5.9400 6.1700 5.8830 6.0900 6.0900 44,000
Mar 12, 2024 5.7900 5.9800 5.7500 5.8800 5.8800 45,000
Mar 11, 2024 5.8900 6.1320 5.6700 5.9600 5.9600 46,700
Mar 8, 2024 6.2700 6.5000 5.8600 6.0000 6.0000 87,600
Mar 7, 2024 7.5400 9.4000 6.2600 6.3000 6.3000 770,600
Mar 6, 2024 6.3800 6.6300 5.8800 6.5300 6.5300 177,600
Mar 5, 2024 5.8700 6.5700 5.7600 6.5000 6.5000 159,900
Mar 4, 2024 6.2500 6.5800 5.9400 5.9700 5.9700 59,200
Mar 1, 2024 6.5700 6.6900 6.1900 6.1900 6.1900 68,100
Feb 29, 2024 6.8000 7.3590 6.5500 6.7000 6.7000 73,100
Feb 28, 2024 6.8600 7.2660 6.7200 6.7800 6.7800 39,800
Feb 27, 2024 7.7200 7.7500 6.9100 6.9900 6.9900 66,100
Feb 26, 2024 6.7000 7.3100 6.6950 7.0800 7.0800 84,100
Feb 23, 2024 7.1900 7.2300 6.6960 6.7600 6.7600 33,600
Feb 22, 2024 7.8500 7.8600 6.9150 7.1800 7.1800 74,600
Feb 21, 2024 8.2200 8.3450 7.7600 7.8600 7.8600 68,500
Feb 20, 2024 8.0000 9.8000 7.7800 8.5600 8.5600 465,100
Feb 16, 2024 8.1900 8.2990 7.6900 7.7800 7.7800 77,200
Feb 15, 2024 8.7800 9.1100 8.1950 8.4400 8.4400 54,200
Feb 14, 2024 9.0200 9.5500 8.8800 8.9600 8.9600 49,800
Feb 13, 2024 9.7400 10.0000 8.8500 9.0200 9.0200 102,200
Feb 12, 2024 8.7100 10.1300 8.5510 9.9400 9.9400 242,400
Feb 9, 2024 9.0200 9.5800 8.7000 8.8400 8.8400 81,300
Feb 8, 2024 9.1000 9.7400 8.5130 8.9800 8.9800 141,700
Feb 7, 2024 10.4600 11.0000 8.5200 9.2000 9.2000 165,300
Feb 6, 2024 10.4900 11.0510 10.4900 10.5100 10.5100 125,800
Feb 5, 2024 11.7700 11.9000 10.6800 10.8700 10.8700 347,500
Feb 2, 2024 14.0100 19.6550 12.5000 12.6000 12.6000 1,652,500
Feb 1, 2024 13.7500 16.6000 12.7000 15.1900 15.1900 756,300
Jan 31, 2024 19.1900 21.0000 11.2000 15.0000 15.0000 4,842,000
Jan 30, 2024 8.5000 28.6950 8.3600 14.7300 14.7300 18,930,400
Jan 29, 2024 5.8400 11.6300 5.5600 9.3000 9.3000 8,062,800
Jan 26, 2024 5.1200 5.4270 5.1000 5.3500 5.3500 59,300
Jan 25, 2024 5.1900 5.4900 4.8400 5.1400 5.1400 117,500
Jan 24, 2024 5.0000 5.4500 5.0000 5.1800 5.1800 119,700
Jan 23, 2024 5.5100 5.6050 5.0000 5.0000 5.0000 111,500
Jan 22, 2024 6.3900 6.4520 5.3100 5.6600 5.6600 207,300
Jan 19, 2024 8.2500 8.7900 7.0000 7.0000 7.0000 233,300
Jan 18, 2024 8.8600 9.4000 8.3200 8.3700 8.3700 207,600
Jan 17, 2024 9.6100 10.2050 8.3100 8.7200 8.7200 191,800
Jan 16, 2024 10.4100 11.4400 9.6200 10.1500 10.1500 204,200
Jan 12, 2024 11.8900 13.4600 9.3100 9.9600 9.9600 640,300
Jan 11, 2024 12.3000 13.3800 11.2200 11.6900 11.6900 925,400
Jan 10, 2024 11.2000 14.6100 10.5500 11.9000 11.9000 3,436,200
Jan 9, 2024 8.1200 16.5700 8.0600 11.8000 11.8000 16,964,500
Jan 8, 2024 6.3400 9.4400 6.3080 7.5700 7.5700 6,242,000
Jan 5, 2024 5.7500 8.3400 5.7500 6.1800 6.1800 6,988,400
Jan 4, 2024 6.1100 6.2000 5.3000 5.9000 5.9000 1,222,000
Jan 3, 2024 7.3500 10.9700 5.8700 6.2000 6.2000 61,512,300
Jan 2, 2024 2.3200 2.6000 2.3200 2.3750 2.3750 20,500
Dec 29, 2023 2.2200 2.2200 2.0820 2.2200 2.2200 20,700
Dec 28, 2023 2.1000 2.2100 2.0720 2.1690 2.1690 22,400
Dec 27, 2023 2.2600 2.2600 2.1050 2.1170 2.1170 8,700
Dec 26, 2023 2.3400 2.5700 2.1800 2.1800 2.1800 34,100
Dec 22, 2023 2.3300 2.5900 2.2610 2.3300 2.3300 39,600
Dec 21, 2023 2.2900 2.3600 2.2460 2.2500 2.2500 14,800
Dec 20, 2023 2.5900 2.6800 2.2300 2.2600 2.2600 80,200
Dec 19, 2023 2.3650 2.6800 2.3650 2.6000 2.6000 60,000
Dec 18, 2023 2.4800 2.4900 2.3500 2.4420 2.4420 19,900
Dec 15, 2023 3.1100 3.3400 2.3100 2.4600 2.4600 96,700
Dec 14, 2023 3.1300 3.3100 3.1000 3.1600 3.1600 10,300
Dec 13, 2023 3.1000 3.2100 3.1000 3.1900 3.1900 27,900
Dec 12, 2023 3.3800 3.5200 3.1000 3.3200 3.3200 38,800
Dec 11, 2023 3.5100 3.7400 3.3400 3.4780 3.4780 81,400
Dec 8, 2023 3.5800 3.8310 3.3710 3.6800 3.6800 59,800
Dec 7, 2023 3.5900 3.9650 3.3400 3.7900 3.7900 79,700
Dec 6, 2023 3.2500 4.0000 3.2500 3.6800 3.6800 259,700
Dec 5, 2023 3.7000 3.7500 3.3200 3.4600 3.4600 321,400
Dec 4, 2023 4.5900 4.5900 3.5800 4.0700 4.0700 1,166,400
Dec 1, 2023 5.0000 8.4600 4.5000 6.0500 6.0500 15,580,600
Nov 30, 2023 1.8900 2.7000 1.7500 2.4800 2.4800 310,800
Nov 29, 2023 1.3600 1.9100 1.2600 1.7290 1.7290 213,300
Nov 28, 2023 1.5500 1.7000 1.4300 1.4600 1.4600 29,400
Nov 27, 2023 1.8300 2.0900 1.7750 1.7800 1.7800 5,000
Nov 24, 2023 1.8900 1.9800 1.2500 1.7900 1.7900 34,800

Related Tickers