NextCell Pharma AB

NXTCL
🏛️ 瑞典 →
0.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.74 7.82 7.60 7.76 0.0M
2021-12-29 8.05 8.05 7.71 7.80 0.1M
2021-12-28 7.92 8.15 7.74 7.85 0.1M
2021-12-27 7.95 7.95 7.78 7.92 0.1M
2021-12-23 7.80 7.99 7.72 7.98 0.0M
2021-12-22 7.97 7.98 7.74 7.80 0.1M
2021-12-21 7.97 8.00 7.80 7.99 0.0M
2021-12-20 8.07 8.19 7.50 7.97 0.1M
2021-12-17 8.00 8.44 8.00 8.03 0.1M
2021-12-16 7.84 8.00 7.84 8.00 0.0M
2021-12-15 8.23 8.23 7.81 7.97 0.0M
2021-12-14 8.42 8.42 8.05 8.18 0.1M
2021-12-13 8.14 8.32 7.66 8.20 0.2M
2021-12-10 8.15 8.15 7.89 8.14 0.0M
2021-12-09 8.17 8.17 7.99 7.99 0.0M
2021-12-08 8.00 8.19 7.65 8.02 0.1M
2021-12-07 7.37 8.14 7.32 7.89 0.1M
2021-12-06 8.00 8.07 7.30 7.30 0.1M
2021-12-03 8.44 8.44 7.76 7.87 0.0M
2021-12-02 8.10 8.13 7.75 7.90 0.0M
2021-12-01 8.15 8.46 8.09 8.22 0.0M
2021-11-30 8.49 8.49 8.10 8.15 0.0M
2021-11-29 8.00 8.50 7.73 8.47 0.1M
2021-11-26 8.17 8.17 7.71 8.00 0.1M
2021-11-25 8.42 8.80 7.94 8.18 0.1M
2021-11-24 8.75 8.75 8.13 8.42 0.0M
2021-11-23 8.58 8.70 8.13 8.35 0.0M
2021-11-22 8.75 8.75 8.44 8.58 0.0M
2021-11-19 8.99 8.99 8.47 8.74 0.0M
2021-11-18 8.80 8.80 8.34 8.80 0.0M
2021-11-17 8.88 8.88 8.52 8.75 0.1M
2021-11-16 8.10 8.90 8.10 8.88 0.1M
2021-11-15 8.01 8.38 7.80 8.09 0.1M
2021-11-12 8.00 8.30 7.89 7.96 0.1M
2021-11-11 7.75 8.71 7.68 7.93 0.1M
2021-11-10 8.00 8.10 7.66 7.75 0.1M
2021-11-09 8.33 8.33 7.90 8.00 0.1M
2021-11-08 8.69 8.79 8.19 8.34 0.1M
2021-11-05 9.50 9.76 8.80 8.80 0.1M
2021-11-04 8.57 9.06 8.57 9.06 0.1M
2021-11-03 8.79 8.79 8.11 8.58 0.1M
2021-11-02 8.89 8.90 8.52 8.83 0.1M
2021-11-01 9.20 9.20 8.77 8.80 0.1M
2021-10-29 9.49 9.52 8.78 9.00 0.2M
2021-10-28 9.50 9.50 9.08 9.40 0.1M
2021-10-27 9.92 9.92 9.31 9.43 0.2M
2021-10-26 11.58 11.58 9.19 9.87 0.6M
2021-10-25 11.60 11.66 11.02 11.58 0.0M
2021-10-22 11.72 11.74 11.44 11.60 0.0M
2021-10-21 12.00 12.48 11.42 11.70 0.1M
2021-10-20 12.00 12.34 11.84 12.00 0.0M
2021-10-19 12.76 12.88 11.76 12.02 0.1M
2021-10-18 12.82 12.86 12.12 12.68 0.0M
2021-10-15 12.76 12.98 12.70 12.80 0.0M
2021-10-14 12.20 12.86 12.10 12.76 0.0M
2021-10-13 11.96 12.30 11.86 12.10 0.0M
2021-10-12 11.16 12.14 11.16 11.96 0.1M
2021-10-11 12.10 12.98 11.54 12.16 0.1M
2021-10-08 12.42 12.42 11.76 12.10 0.1M
2021-10-07 12.30 12.30 11.96 12.22 0.1M
2021-10-06 12.20 12.40 11.78 12.24 0.1M
2021-10-05 12.54 12.54 12.16 12.30 0.1M
2021-10-04 12.90 13.00 12.40 12.54 0.0M
2021-10-01 13.28 13.28 12.72 12.92 0.0M
2021-09-30 13.00 13.30 12.80 13.28 0.0M
2021-09-29 13.78 13.78 13.20 13.30 0.0M
2021-09-28 14.00 14.00 13.02 13.46 0.0M
2021-09-27 13.32 13.34 13.00 13.28 0.0M
2021-09-24 12.70 13.38 12.68 13.34 0.1M
2021-09-23 13.00 13.00 12.42 12.68 0.1M
2021-09-22 12.86 13.00 12.78 12.94 0.0M
2021-09-21 12.14 12.76 12.14 12.40 0.1M
2021-09-20 12.90 12.98 12.14 12.14 0.1M
2021-09-17 13.22 13.30 12.82 13.10 0.1M
2021-09-16 13.16 13.48 13.14 13.22 0.0M
2021-09-15 13.52 13.70 13.12 13.36 0.0M
2021-09-14 13.78 13.80 13.30 13.52 0.0M
2021-09-13 14.02 14.02 13.32 13.80 0.0M
2021-09-10 14.16 14.30 13.60 13.90 0.1M
2021-09-09 14.40 14.74 14.00 14.36 0.0M
2021-09-08 14.36 14.44 14.04 14.40 0.0M
2021-09-07 14.24 14.46 14.10 14.38 0.0M
2021-09-06 14.48 14.80 14.08 14.26 0.0M
2021-09-03 14.50 14.50 14.20 14.48 0.0M
2021-09-02 14.44 14.68 14.08 14.58 0.0M
2021-09-01 14.78 14.78 14.42 14.44 0.0M
2021-08-31 14.82 14.82 14.30 14.50 0.0M
2021-08-30 14.70 14.70 14.32 14.58 0.0M
2021-08-27 14.70 14.70 14.40 14.70 0.0M
2021-08-26 14.52 14.84 14.50 14.70 0.0M
2021-08-25 14.70 14.70 14.52 14.68 0.0M
2021-08-24 14.86 14.90 14.28 14.70 0.0M
2021-08-23 14.98 15.22 14.60 14.90 0.0M
2021-08-20 14.60 14.98 14.02 14.98 0.1M
2021-08-19 15.16 15.16 14.36 14.50 0.1M
2021-08-18 14.86 15.18 14.64 15.14 0.0M
2021-08-17 15.30 15.30 14.50 14.52 0.0M
2021-08-16 14.70 14.96 14.40 14.50 0.0M
2021-08-13 15.00 15.20 14.80 15.02 0.0M
2021-08-12 15.06 15.38 14.64 15.00 0.0M
2021-08-11 15.50 15.66 14.96 15.24 0.0M
2021-08-10 15.42 15.58 14.76 15.46 0.0M
2021-08-09 14.96 15.56 14.50 15.42 0.1M
2021-08-06 15.00 15.26 14.54 14.96 0.0M
2021-08-05 15.24 15.24 14.70 15.00 0.0M
2021-08-04 15.24 15.30 15.06 15.24 0.0M
2021-08-03 15.30 15.30 15.06 15.28 0.0M
2021-08-02 14.98 15.94 14.98 15.30 0.1M
2021-07-30 14.62 14.98 14.40 14.72 0.1M
2021-07-29 14.30 14.66 14.14 14.50 0.0M
2021-07-28 14.40 14.40 14.02 14.30 0.0M
2021-07-27 14.30 14.78 14.16 14.40 0.0M
2021-07-26 14.40 14.48 14.12 14.30 0.0M
2021-07-23 14.28 14.72 14.06 14.40 0.0M
2021-07-22 14.02 14.48 14.02 14.28 0.0M
2021-07-21 14.16 14.42 14.02 14.10 0.0M
2021-07-20 14.36 14.74 13.96 14.16 0.0M
2021-07-19 14.66 14.76 14.06 14.36 0.0M
2021-07-16 14.90 15.18 14.10 14.66 0.0M
2021-07-15 15.18 15.18 14.72 14.90 0.0M
2021-07-14 15.28 15.28 14.78 15.18 0.0M
2021-07-13 14.82 15.50 14.50 15.40 0.0M
2021-07-12 14.98 15.00 14.24 14.68 0.1M
2021-07-09 14.98 15.18 14.80 14.98 0.1M
2021-07-08 15.28 15.72 14.78 14.98 0.1M
2021-07-07 15.40 15.80 15.10 15.42 0.1M
2021-07-06 15.50 15.78 15.22 15.50 0.0M
2021-07-05 15.80 15.80 15.16 15.52 0.0M
2021-07-02 16.06 16.22 15.40 15.84 0.0M
2021-07-01 15.88 16.34 15.56 16.06 0.0M
2021-06-30 16.18 16.18 15.86 15.88 0.0M
2021-06-29 16.30 16.68 15.86 16.18 0.0M
2021-06-28 16.40 16.40 15.72 16.16 0.0M
2021-06-24 16.70 16.70 15.82 16.40 0.0M
2021-06-23 16.44 16.44 15.60 16.00 0.0M
2021-06-22 16.16 16.74 15.90 16.14 0.0M
2021-06-21 16.42 16.58 15.80 16.16 0.0M
2021-06-18 16.48 16.70 16.22 16.42 0.1M
2021-06-17 16.12 16.60 16.10 16.48 0.1M
2021-06-16 16.00 16.82 16.00 16.20 0.0M
2021-06-15 17.10 17.10 16.66 16.82 0.0M
2021-06-14 17.00 17.16 16.32 16.72 0.0M
2021-06-11 17.00 17.18 16.30 17.00 0.1M
2021-06-10 16.36 17.40 16.00 17.00 0.2M
2021-06-09 16.24 16.36 16.00 16.36 0.0M
2021-06-08 15.84 16.42 15.40 16.24 0.0M
2021-06-07 16.30 16.68 15.84 15.84 0.0M
2021-06-04 16.28 16.48 16.00 16.30 0.1M
2021-06-03 16.00 16.50 15.90 16.28 0.1M
2021-06-02 15.86 16.00 15.70 15.90 0.0M
2021-06-01 15.66 16.00 15.46 15.80 0.0M
2021-05-31 15.60 15.90 15.30 15.66 0.0M
2021-05-28 15.40 16.28 15.22 15.56 0.1M
2021-05-27 15.50 15.62 15.22 15.44 0.0M
2021-05-26 15.24 16.08 14.88 15.50 0.2M
2021-05-25 15.20 15.54 15.00 15.24 0.0M
2021-05-24 15.08 15.70 14.60 15.20 0.1M
2021-05-21 15.92 16.24 15.02 15.14 0.1M
2021-05-20 15.06 15.48 14.86 15.44 0.1M
2021-05-19 15.10 15.62 14.86 15.06 0.0M
2021-05-18 15.00 15.46 14.82 15.10 0.0M
2021-05-17 15.50 15.50 14.72 15.02 0.0M
2021-05-14 15.40 16.84 14.58 15.30 0.1M
2021-05-12 15.22 15.90 15.10 15.26 0.0M
2021-05-11 16.60 16.60 15.18 15.18 0.0M
2021-05-10 16.60 16.60 16.10 16.20 0.0M
2021-05-07 15.86 16.54 15.68 16.50 0.0M
2021-05-06 15.90 16.54 15.66 15.86 0.1M
2021-05-05 16.68 16.98 15.70 15.90 0.1M
2021-05-04 16.60 17.20 15.80 16.20 0.1M
2021-05-03 17.40 17.44 16.46 16.68 0.1M
2021-04-30 17.06 17.88 16.50 17.40 0.1M
2021-04-29 19.00 19.76 17.12 17.42 0.3M
2021-04-28 18.14 19.24 18.14 18.80 0.4M
2021-04-27 16.58 18.20 16.58 18.12 0.3M
2021-04-26 16.30 16.86 16.30 16.56 0.1M
2021-04-23 15.96 16.52 15.96 16.22 0.1M
2021-04-22 16.00 16.22 15.84 15.92 0.0M
2021-04-21 16.32 17.36 15.80 15.94 0.1M
2021-04-20 16.44 17.58 16.22 16.30 0.1M
2021-04-19 17.50 17.78 16.36 16.44 0.1M
2021-04-16 16.90 17.80 16.42 17.40 0.1M
2021-04-15 16.74 17.98 16.70 17.06 0.2M
2021-04-14 15.76 17.28 15.62 16.60 0.2M
2021-04-13 15.40 15.88 15.06 15.76 0.1M
2021-04-12 15.52 15.52 15.20 15.40 0.1M
2021-04-09 15.90 15.90 15.40 15.52 0.0M
2021-04-08 16.20 16.28 15.48 15.82 0.0M
2021-04-07 15.74 16.16 15.42 15.92 0.0M
2021-04-06 16.00 16.02 15.40 15.82 0.0M
2021-04-01 16.06 16.06 15.82 16.00 0.0M
2021-03-31 15.50 16.15 15.10 16.05 0.1M
2021-03-30 15.20 15.20 14.85 14.90 0.0M
2021-03-29 15.35 15.35 14.85 15.20 0.1M
2021-03-26 15.35 15.35 15.05 15.30 0.0M
2021-03-25 15.20 15.60 15.10 15.30 0.0M
2021-03-24 15.40 15.50 15.05 15.40 0.0M
2021-03-23 15.60 15.60 15.15 15.40 0.1M
2021-03-22 15.60 15.60 15.25 15.60 0.0M
2021-03-19 16.20 16.20 15.50 15.65 0.0M
2021-03-18 16.70 16.75 16.05 16.20 0.0M
2021-03-17 15.70 16.90 15.50 16.65 0.1M
2021-03-16 15.05 15.75 15.05 15.70 0.1M
2021-03-15 15.05 15.35 14.85 15.05 0.0M
2021-03-12 15.30 15.30 14.90 14.95 0.0M
2021-03-11 15.95 15.95 15.00 15.30 0.1M
2021-03-10 15.70 15.70 15.15 15.30 0.1M
2021-03-09 15.50 15.95 15.00 15.70 0.1M
2021-03-08 15.85 16.45 15.50 15.75 0.1M
2021-03-05 16.45 16.50 15.45 15.75 0.1M
2021-03-04 16.65 17.25 16.15 16.60 0.1M
2021-03-03 17.60 18.00 16.50 16.70 0.2M
2021-03-02 15.85 18.50 15.15 17.55 0.7M
2021-03-01 14.55 15.50 14.40 15.50 0.1M
2021-02-26 14.70 14.70 13.75 14.50 0.2M
2021-02-25 15.45 15.45 14.90 14.90 0.0M
2021-02-24 14.70 14.95 14.70 14.90 0.0M
2021-02-23 15.50 15.55 14.50 14.70 0.1M
2021-02-22 15.30 15.35 14.85 15.05 0.1M
2021-02-19 15.30 15.60 14.90 15.45 0.1M
2021-02-18 15.75 15.75 15.05 15.30 0.1M
2021-02-17 16.00 16.15 15.60 15.75 0.0M
2021-02-16 16.20 16.45 15.75 16.00 0.1M
2021-02-15 16.35 16.50 16.00 16.05 0.1M
2021-02-12 16.15 16.75 15.95 16.30 0.1M
2021-02-11 15.95 15.95 15.60 15.75 0.1M
2021-02-10 16.00 16.30 15.70 15.95 0.1M
2021-02-09 15.90 16.30 15.65 16.00 0.1M
2021-02-08 16.20 16.35 15.60 15.90 0.2M
2021-02-05 16.40 16.60 15.95 16.35 0.1M
2021-02-04 16.60 16.60 15.65 16.30 0.2M
2021-02-03 17.60 17.60 16.05 16.65 0.2M
2021-02-02 15.65 17.65 15.10 17.05 0.4M
2021-02-01 16.15 16.65 15.60 15.80 0.1M
2021-01-29 15.40 16.55 15.40 16.15 0.1M
2021-01-28 16.10 16.20 15.50 16.20 0.1M
2021-01-27 16.55 17.00 16.00 16.30 0.1M
2021-01-26 16.85 17.45 16.55 16.55 0.1M
2021-01-25 17.40 17.75 16.65 17.05 0.1M
2021-01-22 17.00 17.80 16.70 17.15 0.2M
2021-01-21 16.15 17.00 16.15 17.00 0.2M
2021-01-20 16.20 16.80 15.95 16.25 0.1M
2021-01-19 16.20 16.45 15.55 16.25 0.2M
2021-01-18 16.40 16.55 16.00 16.20 0.2M
2021-01-15 16.75 17.35 16.30 16.40 0.1M
2021-01-14 16.55 17.20 16.50 16.75 0.1M
2021-01-13 16.75 17.00 16.45 16.55 0.1M
2021-01-12 17.05 17.60 16.75 16.75 0.1M
2021-01-11 17.45 17.45 16.60 17.05 0.1M
2021-01-08 16.85 17.95 16.85 17.45 0.1M
2021-01-07 17.25 17.30 16.65 16.80 0.1M
2021-01-05 17.75 17.80 17.05 17.35 0.1M
2021-01-04 17.80 18.10 17.75 17.75 0.1M