Nextage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	42.50	42.50	38.20	39.00	39.00	-8.24%	88,687
Jul 21, 2026	44.00	44.00	44.00	42.50	42.50	-	50
Jul 20, 2026	43.00	43.00	43.00	42.50	42.50	-	200
Jul 17, 2026	45.00	45.00	41.50	42.50	42.50	5.46%	145,182
Jul 16, 2026	44.90	44.90	38.00	40.30	40.30	0.25%	45,006
Jul 15, 2026	37.70	42.80	37.70	40.20	40.20	6.63%	4,463
Jul 14, 2026	41.00	36.90	36.90	37.70	37.70	-8.05%	3,639
Jul 13, 2026	45.50	45.50	40.00	41.00	41.00	3.80%	12,400
Jul 10, 2026	40.30	40.30	40.30	39.50	39.50	-	100
Jul 9, 2026	39.80	39.80	38.50	39.50	39.50	-1.00%	3,825
Jul 8, 2026	44.00	44.00	39.80	39.90	39.90	-8.06%	19,054
Jul 6, 2026	40.40	45.00	40.40	43.40	43.40	7.43%	4,978
Jul 3, 2026	40.40	40.50	40.40	40.40	40.40	-	6,515
Jul 2, 2026	44.20	41.40	40.00	40.40	40.40	-8.60%	46,536
Jul 1, 2026	49.40	49.40	41.80	44.20	44.20	0.45%	15,644
Jun 30, 2026	43.70	50.30	43.00	44.00	44.00	0.69%	50,333
Jun 26, 2026	46.00	46.00	46.00	43.70	43.70	0.23%	150
Jun 25, 2026	42.80	46.00	46.00	43.60	43.60	1.87%	1,100
Jun 24, 2026	50.00	50.00	41.10	42.80	42.80	-14.40%	158,639
Jun 23, 2026	51.20	50.00	49.90	50.00	50.00	-2.34%	23,817
Jun 22, 2026	47.90	51.90	47.90	51.20	51.20	6.89%	37,201
Jun 19, 2026	40.20	48.00	47.90	47.90	47.90	19.15%	28,286
Jun 18, 2026	43.00	42.00	40.00	40.20	40.20	-6.51%	13,895
Jun 17, 2026	50.30	46.20	40.10	43.00	43.00	-14.51%	107,107
Jun 16, 2026	59.70	55.00	47.00	50.30	50.30	-15.75%	131,559
Jun 15, 2026	59.70	60.00	59.00	59.70	59.70	1.19%	33,668
Jun 12, 2026	54.00	59.90	53.80	59.00	59.00	15.91%	226,123
Jun 11, 2026	46.90	54.00	46.90	50.90	50.90	8.53%	33,371
Jun 10, 2026	48.00	48.20	43.90	46.90	46.90	8.56%	14,900
Jun 9, 2026	40.20	45.00	40.20	43.20	43.20	0.93%	136,488
Jun 8, 2026	44.00	48.40	40.30	42.80	42.80	6.20%	192,432
Jun 5, 2026	43.80	43.80	43.80	40.30	40.30	1.26%	500
Jun 4, 2026	39.50	42.00	38.50	39.80	39.80	0.76%	88,652
Jun 3, 2026	41.10	43.20	37.90	39.50	39.50	-8.99%	87,014
Jun 2, 2026	47.90	47.90	42.00	43.40	43.40	6.90%	87,889
Jun 1, 2026	44.00	44.00	40.00	40.60	40.60	-10.18%	40,849
May 28, 2026	49.50	54.10	41.00	45.20	45.20	-8.69%	263,122
May 27, 2026	50.70	50.00	45.60	49.50	49.50	-2.37%	65,909
May 26, 2026	40.00	54.00	40.00	50.70	50.70	33.07%	363,892
May 25, 2026	41.40	46.50	36.00	38.10	38.10	-18.94%	225,160
May 20, 2026	39.90	48.00	39.90	47.00	47.00	45.06%	348,101
May 19, 2026	30.60	34.50	30.50	32.40	32.40	5.88%	84,342
May 18, 2026	36.10	36.10	30.00	30.60	30.60	-15.24%	85,932
May 15, 2026	36.10	36.10	36.10	36.10	36.10	-	1
May 14, 2026	36.50	38.40	34.00	36.10	36.10	-2.17%	45,739
May 13, 2026	45.00	45.00	34.00	36.90	36.90	-12.14%	260,378
May 12, 2026	46.90	46.90	40.90	42.00	42.00	-10.45%	46,922
May 11, 2026	51.00	51.00	46.50	46.90	46.90	3.99%	6,360
May 8, 2026	46.00	49.00	44.70	45.10	45.10	0.89%	33,082
May 7, 2026	54.40	56.10	43.00	44.70	44.70	-8.02%	283,276