Neximmune

NEXI
🏛️ usa →
0.01
Last Update: 2025-09-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.22 2.22 2.08 2.22 0.0M
2023-12-28 2.10 2.21 2.07 2.17 0.0M
2023-12-27 2.26 2.26 2.11 2.12 0.0M
2023-12-26 2.34 2.57 2.18 2.18 0.0M
2023-12-22 2.33 2.59 2.26 2.33 0.0M
2023-12-21 2.29 2.36 2.25 2.25 0.0M
2023-12-20 2.59 2.68 2.23 2.26 0.1M
2023-12-19 2.37 2.68 2.37 2.60 0.1M
2023-12-18 2.48 2.49 2.35 2.44 0.0M
2023-12-15 3.11 3.34 2.31 2.46 0.1M
2023-12-14 3.13 3.31 3.10 3.16 0.0M
2023-12-13 3.10 3.21 3.10 3.19 0.0M
2023-12-12 3.38 3.52 3.10 3.32 0.0M
2023-12-11 3.51 3.74 3.34 3.48 0.1M
2023-12-08 3.58 3.83 3.37 3.68 0.1M
2023-12-07 3.59 3.97 3.34 3.79 0.1M
2023-12-06 3.25 4.00 3.25 3.68 0.3M
2023-12-05 3.70 3.75 3.32 3.46 0.3M
2023-12-04 4.59 4.59 3.58 4.07 1.2M
2023-12-01 5.00 8.46 4.50 6.05 15.6M
2023-11-30 1.89 2.70 1.75 2.48 0.3M
2023-11-29 1.36 1.91 1.26 1.73 0.2M
2023-11-28 1.55 1.70 1.43 1.46 0.0M
2023-11-27 1.83 2.09 1.78 1.78 0.0M
2023-11-24 1.89 1.98 1.25 1.79 0.0M
2023-11-22 2.04 2.05 1.91 1.92 0.0M
2023-11-21 2.34 2.60 2.05 2.05 0.0M
2023-11-20 2.42 2.52 2.35 2.41 0.0M
2023-11-17 2.36 2.65 2.35 2.48 0.0M
2023-11-16 2.44 2.65 2.40 2.49 0.0M
2023-11-15 2.71 2.82 2.33 2.44 0.0M
2023-11-14 2.63 3.04 2.50 2.82 0.1M
2023-11-13 2.57 2.74 2.57 2.68 0.0M
2023-11-10 2.91 2.91 2.52 2.56 0.0M
2023-11-09 2.95 2.95 2.81 2.81 0.0M
2023-11-08 2.93 2.98 2.77 2.80 0.0M
2023-11-07 2.77 3.00 2.68 2.88 0.0M
2023-11-06 2.58 3.04 2.58 2.76 0.0M
2023-11-03 2.30 3.98 2.30 2.93 0.3M
2023-11-02 3.62 3.72 3.50 3.72 0.0M
2023-11-01 3.63 3.63 3.63 3.63 0.0M
2023-10-31 3.62 3.91 3.60 3.72 0.0M
2023-10-30 4.12 4.13 3.50 3.88 0.0M
2023-10-27 4.11 4.18 4.10 4.14 0.0M
2023-10-26 4.04 4.18 4.04 4.14 0.0M
2023-10-25 4.15 4.32 4.15 4.28 0.0M
2023-10-24 4.31 4.31 4.04 4.12 0.0M
2023-10-23 3.97 4.15 3.91 4.07 0.0M
2023-10-20 3.52 4.39 3.41 4.13 0.1M
2023-10-19 4.18 4.37 3.50 3.58 0.0M
2023-10-18 5.75 5.98 4.27 4.48 0.0M
2023-10-17 5.35 6.00 5.00 5.53 0.0M
2023-10-16 5.49 5.65 4.75 5.13 0.0M
2023-10-13 4.75 5.60 4.75 4.76 0.0M
2023-10-12 5.75 6.00 5.00 5.00 0.0M
2023-10-11 4.67 5.54 4.00 5.25 0.0M
2023-10-10 4.49 4.72 4.29 4.49 0.0M
2023-10-09 4.98 4.98 3.75 4.49 0.0M
2023-10-06 4.55 4.84 4.25 4.63 0.0M
2023-10-05 4.25 4.91 4.13 4.40 0.0M
2023-10-04 4.93 4.93 4.30 4.50 0.0M
2023-10-03 5.07 5.15 4.75 4.93 0.0M
2023-10-02 5.75 5.75 5.00 5.23 0.0M
2023-09-29 5.25 5.25 5.00 5.25 0.0M
2023-09-28 4.88 5.58 4.88 5.12 0.0M
2023-09-27 5.25 5.35 4.88 5.25 0.0M
2023-09-26 5.00 5.48 4.75 5.04 0.0M
2023-09-25 5.06 5.35 4.81 5.13 0.0M
2023-09-22 4.99 5.25 4.75 5.24 0.0M
2023-09-21 5.01 5.28 4.99 5.25 0.0M
2023-09-20 6.12 6.12 5.00 5.28 0.0M
2023-09-19 5.33 5.98 5.00 5.56 0.0M
2023-09-18 6.75 6.75 5.40 5.56 0.0M
2023-09-15 5.00 6.75 4.88 6.50 0.0M
2023-09-14 4.88 5.24 4.88 5.00 0.0M
2023-09-13 5.12 5.23 4.88 5.00 0.0M
2023-09-12 5.00 5.47 5.00 5.00 0.0M
2023-09-11 5.25 5.25 4.88 4.98 0.0M
2023-09-08 5.38 5.48 5.03 5.05 0.0M
2023-09-07 5.43 5.43 5.13 5.37 0.0M
2023-09-06 5.50 5.50 5.13 5.15 0.0M
2023-09-05 5.03 5.50 5.03 5.49 0.0M
2023-09-01 5.25 5.75 5.15 5.25 0.0M
2023-08-31 5.39 5.75 5.03 5.46 0.0M
2023-08-30 5.54 5.82 5.54 5.65 0.0M
2023-08-29 5.13 5.87 5.03 5.28 0.0M
2023-08-28 5.13 5.25 5.03 5.25 0.0M
2023-08-25 5.75 5.88 5.00 5.03 0.0M
2023-08-24 6.10 6.23 5.76 5.88 0.0M
2023-08-23 6.00 6.00 5.75 5.83 0.0M
2023-08-22 6.33 6.45 5.63 5.85 0.0M
2023-08-21 6.13 6.45 5.85 6.03 0.0M
2023-08-18 6.50 6.50 5.88 6.00 0.0M
2023-08-17 6.15 6.75 6.00 6.33 0.0M
2023-08-16 6.15 6.15 5.75 5.75 0.0M
2023-08-15 6.28 6.28 5.84 5.86 0.0M
2023-08-14 6.25 6.94 5.20 6.13 0.0M
2023-08-11 7.00 7.25 6.50 6.62 0.0M
2023-08-10 6.82 6.96 6.52 6.68 0.0M
2023-08-09 6.33 6.72 6.33 6.38 0.0M
2023-08-08 6.54 6.90 6.30 6.38 0.0M
2023-08-07 6.98 6.98 6.55 6.58 0.0M
2023-08-04 7.09 7.24 6.75 6.88 0.0M
2023-08-03 6.69 7.33 6.50 6.85 0.0M
2023-08-02 7.50 7.50 6.83 7.13 0.0M
2023-08-01 7.60 7.75 7.15 7.42 0.0M
2023-07-31 7.58 7.58 7.14 7.26 0.0M
2023-07-28 6.87 7.48 6.63 7.48 0.0M
2023-07-27 7.20 7.26 7.00 7.24 0.0M
2023-07-26 7.75 7.75 6.57 7.00 0.0M
2023-07-25 7.34 7.50 7.06 7.34 0.0M
2023-07-24 7.25 7.50 7.04 7.45 0.0M
2023-07-21 7.48 7.50 7.25 7.25 0.0M
2023-07-20 7.75 7.75 7.05 7.25 0.0M
2023-07-19 7.25 7.50 7.25 7.25 0.0M
2023-07-18 7.75 7.75 7.13 7.50 0.0M
2023-07-17 7.00 7.45 6.75 7.45 0.0M
2023-07-14 6.89 7.10 6.78 6.78 0.0M
2023-07-13 7.25 7.43 6.55 7.10 0.0M
2023-07-12 7.07 7.45 6.75 7.41 0.0M
2023-07-11 7.25 7.27 6.55 7.07 0.0M
2023-07-10 6.88 7.48 6.78 7.02 0.0M
2023-07-07 7.25 7.25 6.53 7.10 0.0M
2023-07-06 7.40 7.42 6.53 7.13 0.0M
2023-07-05 7.25 7.50 7.00 7.25 0.0M
2023-07-03 7.25 7.25 7.00 7.01 0.0M
2023-06-30 6.95 7.63 6.95 7.05 0.0M
2023-06-29 7.13 7.70 6.76 6.83 0.0M
2023-06-28 7.01 7.75 6.88 7.12 0.0M
2023-06-27 7.70 7.92 6.52 7.01 0.0M
2023-06-26 7.63 8.00 7.25 7.74 0.0M
2023-06-23 8.11 8.25 7.00 7.00 0.0M
2023-06-22 7.37 9.98 7.00 8.11 0.1M
2023-06-21 9.26 9.26 6.53 6.53 0.0M
2023-06-20 8.50 10.00 8.00 9.27 0.0M
2023-06-16 8.50 9.13 8.00 8.75 0.0M
2023-06-15 7.87 8.23 7.26 8.16 0.0M
2023-06-14 7.90 8.69 7.63 8.00 0.0M
2023-06-13 8.40 8.50 7.76 7.84 0.0M
2023-06-12 7.88 8.38 7.75 8.00 0.0M
2023-06-09 8.05 8.66 7.76 7.88 0.0M
2023-06-08 8.21 8.62 7.75 8.00 0.0M
2023-06-07 9.00 9.00 7.75 7.75 0.0M
2023-06-06 8.80 8.97 8.19 8.63 0.0M
2023-06-05 9.46 9.50 8.01 8.60 0.0M
2023-06-02 9.00 9.00 8.31 8.75 0.0M
2023-06-01 8.25 8.76 8.09 8.38 0.0M
2023-05-31 7.75 8.93 7.75 8.01 0.0M
2023-05-30 8.14 8.45 7.33 7.50 0.0M
2023-05-26 7.31 8.02 6.75 8.02 0.0M
2023-05-25 8.63 9.04 7.31 7.31 0.0M
2023-05-24 8.33 9.08 8.26 8.73 0.0M
2023-05-23 11.03 11.23 8.67 8.98 0.0M
2023-05-22 10.08 13.50 8.67 11.85 0.1M
2023-05-19 7.50 12.50 7.25 11.00 0.2M
2023-05-18 9.00 9.00 7.00 7.50 0.0M
2023-05-17 7.50 8.47 7.25 7.50 0.0M
2023-05-16 7.42 7.75 7.01 7.13 0.0M
2023-05-15 7.00 7.00 6.50 7.00 0.0M
2023-05-12 8.48 8.48 6.32 7.00 0.0M
2023-05-11 8.39 8.69 8.01 8.13 0.0M
2023-05-10 8.88 8.88 8.29 8.29 0.0M
2023-05-09 8.84 9.01 8.20 8.75 0.0M
2023-05-08 9.25 9.25 8.25 8.44 0.0M
2023-05-05 8.25 8.62 8.18 8.44 0.0M
2023-05-04 7.67 8.50 7.67 8.12 0.0M
2023-05-03 7.92 8.08 7.26 7.75 0.0M
2023-05-02 8.00 8.19 7.54 7.94 0.0M
2023-05-01 9.25 9.25 7.78 8.12 0.0M
2023-04-28 9.25 9.71 8.86 9.03 0.0M
2023-04-27 9.25 9.75 9.00 9.24 0.0M
2023-04-26 9.92 9.98 9.27 9.27 0.0M
2023-04-25 9.53 10.00 8.75 9.90 0.0M
2023-04-24 9.97 10.00 9.52 9.69 0.0M
2023-04-21 9.74 9.98 9.55 9.98 0.0M
2023-04-20 9.50 10.25 9.50 9.56 0.0M
2023-04-19 10.12 10.50 9.75 10.24 0.0M
2023-04-18 9.50 10.75 9.50 10.13 0.0M
2023-04-17 9.80 10.44 9.65 9.78 0.0M
2023-04-14 10.22 10.24 9.50 9.63 0.0M
2023-04-13 10.50 10.50 9.38 10.25 0.0M
2023-04-12 9.88 10.30 9.25 9.88 0.0M
2023-04-11 9.05 9.88 9.05 9.82 0.0M
2023-04-10 10.00 10.25 9.50 9.88 0.0M
2023-04-06 9.70 10.25 9.50 10.00 0.0M
2023-04-05 10.22 10.50 8.93 10.00 0.0M
2023-04-04 10.75 11.50 9.72 10.25 0.0M
2023-04-03 10.75 11.50 10.53 10.63 0.0M
2023-03-31 10.11 10.35 9.25 9.50 0.0M
2023-03-30 10.00 10.50 9.75 9.75 0.0M
2023-03-29 9.56 10.48 9.00 9.25 0.0M
2023-03-28 10.37 11.00 10.00 10.07 0.0M
2023-03-27 9.20 10.25 9.00 9.88 0.0M
2023-03-24 10.34 10.83 9.38 9.38 0.0M
2023-03-23 10.37 11.25 9.79 10.04 0.0M
2023-03-22 10.70 11.25 10.03 10.03 0.0M
2023-03-21 10.45 11.00 10.03 10.35 0.0M
2023-03-20 10.59 11.25 10.25 10.32 0.0M
2023-03-17 12.25 12.25 11.26 11.50 0.0M
2023-03-16 10.33 11.95 10.00 11.75 0.0M
2023-03-15 11.21 12.12 9.33 10.33 0.0M
2023-03-14 10.51 12.35 10.51 11.28 0.0M
2023-03-13 10.62 11.38 10.31 10.50 0.0M
2023-03-10 12.00 12.25 10.38 10.75 0.0M
2023-03-09 12.37 12.37 11.50 11.83 0.0M
2023-03-08 13.00 13.42 12.03 12.75 0.0M
2023-03-07 12.50 13.25 11.64 12.57 0.0M
2023-03-06 13.75 13.75 12.00 13.00 0.0M
2023-03-03 12.50 13.75 11.52 13.75 0.0M
2023-03-02 11.65 12.23 11.33 12.22 0.0M
2023-03-01 10.45 12.48 10.45 11.61 0.0M
2023-02-28 10.52 11.37 10.00 10.75 0.0M
2023-02-27 10.75 11.85 9.99 11.08 0.0M
2023-02-24 10.83 11.97 10.08 10.98 0.0M
2023-02-23 13.85 13.85 11.44 11.53 0.0M
2023-02-22 13.37 14.23 11.80 12.25 0.0M
2023-02-21 13.25 15.25 12.55 14.71 0.0M
2023-02-17 13.88 15.23 12.58 14.75 0.1M
2023-02-16 18.25 20.35 13.65 15.00 2.5M
2023-02-15 10.75 10.75 10.00 10.25 0.0M
2023-02-14 9.25 10.50 9.25 10.36 0.0M
2023-02-13 9.98 9.98 8.64 9.25 0.0M
2023-02-10 9.98 10.25 9.75 9.98 0.0M
2023-02-09 10.75 11.00 9.26 9.74 0.0M
2023-02-08 9.50 11.00 9.50 11.00 0.0M
2023-02-07 10.88 10.88 10.15 10.23 0.0M
2023-02-06 11.00 11.00 9.56 10.50 0.0M
2023-02-03 10.73 11.47 10.00 10.35 0.0M
2023-02-02 10.00 11.25 10.00 10.73 0.0M
2023-02-01 9.96 11.00 9.76 10.63 0.0M
2023-01-31 10.38 10.78 10.15 10.17 0.0M
2023-01-30 10.78 11.00 10.52 10.53 0.0M
2023-01-27 9.52 11.50 9.25 11.00 0.0M
2023-01-26 9.59 9.68 9.03 9.48 0.0M
2023-01-25 9.47 9.74 9.00 9.68 0.0M
2023-01-24 9.50 9.74 9.25 9.68 0.0M
2023-01-23 9.00 9.75 9.00 9.74 0.0M
2023-01-20 8.95 9.25 8.50 8.99 0.0M
2023-01-19 9.23 9.48 8.50 9.00 0.0M
2023-01-18 10.15 10.57 9.00 9.13 0.0M
2023-01-17 10.00 11.50 9.01 9.34 0.0M
2023-01-13 9.67 10.50 8.52 10.00 0.0M
2023-01-12 8.84 9.79 8.46 9.68 0.0M
2023-01-11 10.20 10.60 8.50 8.76 0.0M
2023-01-10 8.25 9.63 8.00 9.63 0.0M
2023-01-09 8.30 8.40 7.76 8.05 0.0M
2023-01-06 9.85 9.85 7.53 7.90 0.0M
2023-01-05 7.50 8.99 6.05 8.94 0.0M
2023-01-04 6.75 7.79 6.75 7.56 0.0M
2023-01-03 6.25 8.25 6.00 7.52 0.0M