Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neximmune Inc (NQ: NEXI )

3.433 -0.006 (-0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 3.340 3.470 3.340 3.440 6,813 -0.02(-0.72%)
May 15, 2024 3.309 3.557 3.309 3.465 1,713 +0.06(+1.91%)
May 14, 2024 3.530 3.539 3.390 3.400 24,693 -0.01(-0.29%)
May 13, 2024 3.500 3.564 3.390 3.410 9,061 -0.19(-5.28%)
May 10, 2024 3.530 3.600 3.420 3.600 5,526 +0.14(+4.05%)
May 09, 2024 3.390 3.835 3.360 3.460 40,841 +0.08(+2.37%)
May 08, 2024 3.590 3.710 3.320 3.380 23,466 -0.21(-5.85%)
May 07, 2024 3.440 3.799 3.220 3.590 71,616 +0.07(+1.99%)
May 06, 2024 3.410 3.520 3.300 3.520 10,295 +0.20(+6.02%)
May 03, 2024 3.150 3.490 3.100 3.320 37,434 +0.20(+6.41%)
May 02, 2024 3.130 3.200 3.070 3.120 14,102 -0.06(-1.89%)
May 01, 2024 3.350 3.350 3.150 3.180 10,544 -0.18(-5.36%)
Apr 30, 2024 3.350 3.375 3.277 3.360 3,229 +0.08(+2.44%)
Apr 29, 2024 3.370 3.410 3.240 3.280 15,705 -0.09(-2.67%)
Apr 26, 2024 3.400 3.470 3.370 3.370 3,391 -0.04(-1.17%)
Apr 25, 2024 3.290 3.587 3.260 3.410 7,330 +0.15(+4.60%)
Apr 24, 2024 3.480 3.480 3.260 3.260 12,718 -0.17(-4.96%)
Apr 23, 2024 3.590 3.590 3.430 3.430 6,785 -0.21(-5.90%)
Apr 22, 2024 3.400 3.890 3.400 3.645 45,019 +0.15(+4.44%)
Apr 19, 2024 3.130 3.500 3.060 3.490 22,864 +0.19(+5.76%)
Apr 18, 2024 3.170 3.367 3.060 3.300 6,911 +0.15(+4.76%)
Apr 17, 2024 3.420 3.430 3.010 3.150 33,700 -0.32(-9.22%)
Apr 16, 2024 3.540 3.620 3.440 3.470 9,289 -0.08(-2.25%)
Apr 15, 2024 3.710 3.850 3.420 3.550 26,888 -0.06(-1.66%)
Apr 12, 2024 4.000 4.000 3.570 3.610 22,652 -0.33(-8.38%)
Apr 11, 2024 3.800 4.050 3.793 3.940 27,077 -0.02(-0.38%)
Apr 10, 2024 3.650 4.100 3.650 3.955 86,390 +0.33(+9.25%)
Apr 09, 2024 4.030 4.420 3.620 3.620 67,526 -0.68(-15.81%)
Apr 08, 2024 3.730 4.403 3.560 4.300 207,891 +0.59(+15.90%)
Apr 05, 2024 4.580 4.940 3.690 3.710 88,680 -0.87(-19.00%)
Apr 04, 2024 5.060 5.100 4.560 4.580 19,688 -0.47(-9.31%)
Apr 03, 2024 5.360 5.382 5.030 5.050 16,801 -0.31(-5.78%)
Apr 02, 2024 5.400 5.700 5.292 5.360 13,964 -0.22(-3.94%)
Apr 01, 2024 5.570 5.720 5.500 5.580 10,611 -0.03(-0.53%)
Mar 28, 2024 5.510 5.700 5.510 5.610 12,553 +0.10(+1.81%)
Mar 27, 2024 5.750 5.750 5.510 5.510 17,571 -0.18(-3.16%)
Mar 26, 2024 5.695 5.800 5.650 5.690 21,447 -0.06(-1.05%)
Mar 25, 2024 5.740 5.910 5.630 5.750 14,266 +0.11(+1.95%)
Mar 22, 2024 5.800 5.860 5.621 5.640 16,993 -0.23(-3.92%)
Mar 21, 2024 5.710 5.910 5.700 5.870 20,090 +0.15(+2.62%)
Mar 20, 2024 5.570 6.000 5.570 5.720 34,859 -0.04(-0.69%)
Mar 19, 2024 5.600 6.000 5.540 5.760 144,687 +0.16(+2.86%)
Mar 18, 2024 5.900 6.080 5.500 5.600 76,266 -0.19(-3.28%)
Mar 15, 2024 6.100 6.230 5.790 5.790 30,763 -0.26(-4.30%)
Mar 14, 2024 6.020 6.150 5.780 6.050 50,060 -0.04(-0.66%)
Mar 13, 2024 5.940 6.170 5.883 6.090 44,040 +0.21(+3.57%)
Mar 12, 2024 5.790 5.980 5.750 5.880 44,952 -0.08(-1.34%)
Mar 11, 2024 5.890 6.132 5.670 5.960 46,717 -0.04(-0.67%)
Mar 08, 2024 6.270 6.500 5.860 6.000 87,778 -0.30(-4.76%)
Mar 07, 2024 7.540 9.400 6.260 6.300 770,618 -0.23(-3.52%)
Mar 06, 2024 6.380 6.630 5.880 6.530 163,613 +0.03(+0.46%)
Mar 05, 2024 5.870 6.570 5.760 6.500 159,929 +0.53(+8.88%)
Mar 04, 2024 6.250 6.580 5.940 5.970 58,753 -0.22(-3.55%)
Mar 01, 2024 6.570 6.690 6.190 6.190 68,206 -0.51(-7.61%)
Feb 29, 2024 6.800 7.359 6.550 6.700 73,415 -0.08(-1.18%)
Feb 28, 2024 6.860 7.266 6.720 6.780 38,955 -0.21(-3.00%)
Feb 27, 2024 7.720 7.750 6.910 6.990 66,125 -0.09(-1.27%)
Feb 26, 2024 6.700 7.309 6.695 7.080 84,119 +0.32(+4.73%)
Feb 23, 2024 7.190 7.230 6.696 6.760 33,606 -0.42(-5.85%)
Feb 22, 2024 7.850 7.860 6.915 7.180 74,596 -0.68(-8.65%)
Feb 21, 2024 8.220 8.345 7.760 7.860 66,457 -0.70(-8.18%)
Feb 20, 2024 8.000 9.800 7.780 8.560 464,829 +0.78(+10.03%)
Feb 16, 2024 8.190 8.299 7.690 7.780 77,151 -0.66(-7.82%)
Feb 15, 2024 8.780 9.110 8.194 8.440 54,240 -0.52(-5.80%)
Feb 14, 2024 9.020 9.550 8.880 8.960 48,401 -0.06(-0.67%)
Feb 13, 2024 9.740 10.00 8.850 9.020 102,163 -0.92(-9.26%)
Feb 12, 2024 8.710 10.13 8.551 9.940 240,225 +1.10(+12.44%)
Feb 09, 2024 9.020 9.580 8.700 8.840 81,295 -0.14(-1.56%)
Feb 08, 2024 9.100 9.740 8.513 8.980 141,664 -0.22(-2.39%)
Feb 07, 2024 10.46 11.00 8.520 9.200 165,057 -1.31(-12.46%)
Feb 06, 2024 10.49 11.05 10.49 10.51 122,169 -0.36(-3.31%)
Feb 05, 2024 11.77 11.90 10.68 10.87 347,480 -1.73(-13.73%)
Feb 02, 2024 14.01 19.65 12.50 12.60 1,652,538 -2.59(-17.05%)
Feb 01, 2024 13.75 16.60 12.70 15.19 752,993 +0.19(+1.27%)
Jan 31, 2024 19.19 21.00 11.20 15.00 4,834,499 +0.27(+1.83%)
Jan 30, 2024 8.500 28.69 8.360 14.73 18,907,664 +5.43(+58.39%)
Jan 29, 2024 5.840 11.63 5.560 9.300 8,040,208 +3.95(+73.83%)
Jan 26, 2024 5.120 5.427 5.100 5.350 59,302 +0.21(+4.09%)
Jan 25, 2024 5.190 5.490 4.840 5.140 116,654 -0.04(-0.77%)
Jan 24, 2024 5.000 5.450 5.000 5.180 119,690 +0.18(+3.60%)
Jan 23, 2024 5.510 5.605 5.000 5.000 111,783 -0.66(-11.66%)
Jan 22, 2024 6.390 6.452 5.310 5.660 206,945 -1.34(-19.14%)
Jan 19, 2024 8.250 8.790 7.000 7.000 233,254 -1.37(-16.37%)
Jan 18, 2024 8.860 9.400 8.320 8.370 206,997 -0.35(-4.01%)
Jan 17, 2024 9.610 10.21 8.310 8.720 190,006 -1.43(-14.09%)
Jan 16, 2024 10.41 11.44 9.620 10.15 203,858 +0.19(+1.91%)
Jan 12, 2024 11.89 13.46 9.310 9.960 640,320 -1.73(-14.80%)
Jan 11, 2024 12.30 13.38 11.22 11.69 923,589 -0.21(-1.76%)
Jan 10, 2024 11.20 14.61 10.55 11.90 3,430,009 +0.10(+0.85%)
Jan 09, 2024 8.120 16.57 8.060 11.80 16,941,156 +4.23(+55.88%)
Jan 08, 2024 6.340 9.440 6.308 7.570 6,237,183 +1.39(+22.49%)
Jan 05, 2024 5.750 8.340 5.750 6.180 6,988,443 +0.28(+4.75%)
Jan 04, 2024 6.110 6.200 5.300 5.900 1,218,041 -0.30(-4.84%)
Jan 03, 2024 7.350 10.97 5.870 6.200 61,431,000 +3.83(+161.05%)
Jan 02, 2024 2.320 2.600 2.320 2.375 19,979 +0.15(+6.98%)
Dec 29, 2023 2.220 2.220 2.082 2.220 20,721 +0.05(+2.37%)
Dec 28, 2023 2.100 2.210 2.072 2.169 19,399 +0.05(+2.44%)
Dec 27, 2023 2.260 2.260 2.105 2.117 8,686 -0.06(-2.89%)
Dec 26, 2023 2.340 2.570 2.180 2.180 34,057 -0.15(-6.44%)
Dec 22, 2023 2.330 2.590 2.261 2.330 39,579 +0.08(+3.56%)
Dec 21, 2023 2.290 2.360 2.246 2.250 14,815 -0.01(-0.44%)
Dec 20, 2023 2.590 2.680 2.230 2.260 80,168 -0.34(-13.08%)
Dec 19, 2023 2.365 2.680 2.365 2.600 59,993 +0.16(+6.47%)
Dec 18, 2023 2.480 2.490 2.350 2.442 19,903 -0.02(-0.73%)
Dec 15, 2023 3.110 3.340 2.310 2.460 96,682 -0.70(-22.15%)
Dec 14, 2023 3.130 3.310 3.100 3.160 10,042 -0.03(-0.94%)
Dec 13, 2023 3.100 3.210 3.100 3.190 27,889 -0.13(-3.92%)
Dec 12, 2023 3.380 3.520 3.100 3.320 38,777 -0.16(-4.55%)
Dec 11, 2023 3.510 3.740 3.340 3.478 80,557 -0.20(-5.48%)
Dec 08, 2023 3.580 3.831 3.371 3.680 59,762 -0.11(-2.90%)
Dec 07, 2023 3.590 3.965 3.340 3.790 79,684 +0.11(+2.99%)
Dec 06, 2023 3.250 3.990 3.250 3.680 259,192 +0.22(+6.36%)
Dec 05, 2023 3.700 3.750 3.320 3.460 319,490 -0.61(-14.99%)
Dec 04, 2023 4.590 4.590 3.580 4.070 1,152,207 -1.98(-32.73%)
Dec 01, 2023 5.000 8.460 4.500 6.050 15,580,777 +3.57(+143.95%)
Nov 30, 2023 1.890 2.700 1.750 2.480 308,563 +0.75(+43.48%)
Nov 29, 2023 1.360 1.910 1.260 1.728 208,258 +0.27(+18.43%)
Nov 28, 2023 1.550 1.700 1.430 1.460 29,391 -0.32(-18.00%)
Nov 27, 2023 1.830 2.090 1.775 1.780 4,978 -0.01(-0.58%)
Nov 24, 2023 1.890 1.980 1.250 1.790 34,777 -0.13(-6.77%)
Nov 22, 2023 2.040 2.050 1.910 1.920 12,829 -0.13(-6.34%)
Nov 21, 2023 2.340 2.599 2.050 2.050 15,392 -0.36(-14.94%)
Nov 20, 2023 2.420 2.520 2.350 2.410 9,830 -0.07(-2.82%)
Nov 17, 2023 2.360 2.645 2.352 2.480 8,006 -0.01(-0.58%)
Nov 16, 2023 2.440 2.650 2.400 2.494 8,450 +0.05(+2.23%)
Nov 15, 2023 2.710 2.820 2.329 2.440 31,549 -0.38(-13.48%)
Nov 14, 2023 2.625 3.035 2.500 2.820 60,839 +0.14(+5.22%)
Nov 13, 2023 2.570 2.735 2.570 2.680 3,041 +0.12(+4.61%)
Nov 10, 2023 2.910 2.910 2.520 2.562 4,843 -0.25(-8.83%)
Nov 09, 2023 2.950 2.950 2.810 2.810 6,743 +0.01(+0.36%)
Nov 08, 2023 2.930 2.980 2.770 2.800 15,149 -0.08(-2.78%)
Nov 07, 2023 2.770 3.000 2.680 2.880 14,916 +0.12(+4.35%)
Nov 06, 2023 2.580 3.040 2.580 2.760 34,491 -0.17(-5.80%)
Nov 03, 2023 2.300 3.980 2.300 2.930 343,137 -0.79(-21.22%)
Nov 02, 2023 3.620 3.719 3.500 3.719 4,245 +0.09(+2.46%)
Nov 01, 2023 3.630 3.630 3.630 3.630 540 -0.09(-2.42%)
Oct 31, 2023 3.620 3.910 3.600 3.720 5,336 -0.15(-4.00%)
Oct 30, 2023 4.120 4.128 3.496 3.875 10,417 -0.26(-6.40%)
Oct 27, 2023 4.110 4.180 4.100 4.140 7,259 +0.00(+0.00%)
Oct 26, 2023 4.040 4.183 4.040 4.140 7,149 -0.14(-3.27%)
Oct 25, 2023 4.150 4.319 4.150 4.280 5,057 +0.16(+3.97%)
Oct 24, 2023 4.310 4.310 4.040 4.116 18,253 +0.05(+1.14%)
Oct 23, 2023 3.970 4.150 3.910 4.070 14,201 -0.06(-1.45%)
Oct 20, 2023 3.520 4.390 3.410 4.130 50,084 +0.55(+15.36%)
Oct 19, 2023 4.180 4.374 3.500 3.580 34,589 +3.40(+1900.00%)
Oct 18, 2023 0.2300 0.2390 0.1707 0.1790 1,104,503 -0.04(-19.00%)
Oct 17, 2023 0.2100 0.2400 0.2000 0.2210 75,211 +0.02(+7.80%)
Oct 16, 2023 0.2200 0.2261 0.1900 0.2050 239,807 +0.01(+7.72%)
Oct 13, 2023 0.1900 0.2238 0.1900 0.1903 55,836 -0.01(-4.90%)
Oct 12, 2023 0.2301 0.2400 0.2000 0.2001 67,506 -0.01(-4.71%)
Oct 11, 2023 0.1867 0.2216 0.1600 0.2100 241,434 +0.03(+16.93%)
Oct 10, 2023 0.1796 0.1887 0.1716 0.1796 16,743 +0.00(+0.06%)
Oct 09, 2023 0.1991 0.1991 0.1500 0.1795 44,913 -0.01(-3.13%)
Oct 06, 2023 0.1819 0.1935 0.1700 0.1853 34,317 +0.01(+5.28%)
Oct 05, 2023 0.1701 0.1963 0.1651 0.1760 28,914 -0.00(-2.28%)
Oct 04, 2023 0.1973 0.1973 0.1718 0.1801 120,013 -0.02(-8.67%)
Oct 03, 2023 0.2029 0.2059 0.1900 0.1972 95,991 -0.01(-5.65%)
Oct 02, 2023 0.2300 0.2300 0.2001 0.2090 28,469 -0.00(-0.43%)
Sep 29, 2023 0.2100 0.2100 0.2000 0.2099 32,081 +0.01(+2.54%)
Sep 28, 2023 0.1950 0.2231 0.1950 0.2047 13,091 -0.01(-2.48%)
Sep 27, 2023 0.2100 0.2140 0.1950 0.2099 165,114 +0.01(+4.07%)
Sep 26, 2023 0.2000 0.2192 0.1900 0.2017 163,754 -0.00(-1.61%)
Sep 25, 2023 0.2024 0.2140 0.1923 0.2050 245,083 -0.00(-2.19%)
Sep 22, 2023 0.1996 0.2099 0.1900 0.2096 152,092 -0.00(-0.14%)
Sep 21, 2023 0.2003 0.2110 0.1994 0.2099 59,251 -0.00(-0.52%)
Sep 20, 2023 0.2448 0.2448 0.2001 0.2110 32,754 -0.01(-5.17%)
Sep 19, 2023 0.2130 0.2390 0.2000 0.2225 57,204 +0.00(+0.04%)
Sep 18, 2023 0.2700 0.2700 0.2158 0.2224 193,326 -0.04(-14.46%)
Sep 15, 2023 0.2000 0.2700 0.1951 0.2600 402,760 +0.06(+30.00%)
Sep 14, 2023 0.1950 0.2097 0.1950 0.2000 115,271 +0.00(+0.00%)
Sep 13, 2023 0.2049 0.2091 0.1951 0.2000 40,305 -0.00(-0.05%)
Sep 12, 2023 0.2000 0.2186 0.2000 0.2001 132,602 +0.00(+0.45%)
Sep 11, 2023 0.2099 0.2099 0.1950 0.1992 77,179 -0.00(-1.39%)
Sep 08, 2023 0.2150 0.2194 0.2010 0.2020 63,243 -0.01(-5.87%)
Sep 07, 2023 0.2172 0.2172 0.2050 0.2146 40,218 +0.01(+4.17%)
Sep 06, 2023 0.2200 0.2200 0.2050 0.2060 146,093 -0.01(-6.19%)
Sep 05, 2023 0.2010 0.2200 0.2010 0.2196 62,172 +0.01(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.