NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.18	10.20	9.76	9.76	9.76	-4.13%	9,494
May 7, 2026	10.66	10.66	9.78	10.18	10.18	-5.04%	13,794
May 6, 2026	9.23	10.87	9.05	10.72	10.72	15.02%	84,167
May 5, 2026	9.13	9.75	9.13	9.32	9.32	4.48%	17,819
May 4, 2026	9.35	9.44	8.91	8.92	8.92	-4.70%	46,515
May 1, 2026	9.32	9.98	9.28	9.36	9.36	1.63%	90,082
Apr 30, 2026	8.93	9.52	8.52	9.21	9.21	3.02%	54,246
Apr 29, 2026	9.21	9.21	8.66	8.94	8.94	-3.35%	18,094
Apr 28, 2026	9.60	9.80	9.21	9.25	9.25	-3.85%	14,871
Apr 27, 2026	10.40	11.02	9.60	9.62	9.62	-8.56%	31,184
Apr 24, 2026	11.61	11.80	9.90	10.52	10.52	-15.16%	137,275
Apr 23, 2026	11.97	13.18	11.01	12.40	12.40	3.33%	118,721
Apr 22, 2026	10.89	12.23	10.55	12.00	12.00	9.39%	158,096
Apr 21, 2026	11.67	12.52	10.71	10.97	10.97	-6.24%	96,252
Apr 20, 2026	10.51	13.30	10.51	11.70	11.70	13.32%	161,123
Apr 17, 2026	11.00	11.05	10.13	10.33	10.33	-6.14%	52,592
Apr 16, 2026	12.40	12.99	10.63	11.00	11.00	-12.63%	27,218
Apr 15, 2026	12.54	13.03	11.90	12.59	12.59	-1.41%	141,807
Apr 14, 2026	12.30	13.50	12.08	12.77	12.77	3.65%	53,216
Apr 13, 2026	11.57	12.68	11.57	12.32	12.32	5.84%	84,621
Apr 10, 2026	11.16	11.77	10.69	11.64	11.64	3.84%	68,517
Apr 9, 2026	11.16	11.76	10.87	11.21	11.21	0.45%	128,981
Apr 8, 2026	11.55	12.19	11.15	11.16	11.16	0.27%	44,393
Apr 7, 2026	11.19	11.73	10.46	11.13	11.13	0.91%	55,396
Apr 6, 2026	10.34	11.50	10.34	11.03	11.03	2.89%	39,323
Apr 2, 2026	10.31	10.72	10.31	10.72	10.72	1.80%	10,783
Apr 1, 2026	11.28	11.28	10.48	10.53	10.53	-1.40%	8,943
Mar 31, 2026	10.00	10.85	9.41	10.68	10.68	7.88%	35,853
Mar 30, 2026	10.01	10.40	8.63	9.90	9.90	-1.10%	61,842
Mar 27, 2026	10.21	10.70	9.73	10.01	10.01	-1.18%	21,975
Mar 26, 2026	10.02	10.95	10.01	10.13	10.13	-0.59%	31,539
Mar 25, 2026	9.99	10.54	9.77	10.19	10.19	2.52%	37,672
Mar 24, 2026	10.30	10.99	9.21	9.94	9.94	-4.51%	62,828
Mar 23, 2026	10.13	10.80	9.85	10.41	10.41	4.20%	11,750
Mar 20, 2026	10.08	10.39	9.60	9.99	9.99	-0.89%	23,892
Mar 19, 2026	11.56	11.63	10.08	10.08	10.08	-13.18%	26,526
Mar 18, 2026	12.32	12.49	11.61	11.61	11.61	-5.76%	66,450
Mar 17, 2026	11.97	12.32	11.96	12.32	12.32	3.01%	6,344
Mar 16, 2026	12.80	13.00	11.78	11.96	11.96	-5.68%	25,294
Mar 13, 2026	13.73	14.36	12.66	12.68	12.68	-6.21%	22,918
Mar 12, 2026	13.55	14.10	13.18	13.52	13.52	-0.59%	45,231
Mar 11, 2026	12.67	13.82	12.40	13.60	13.60	7.00%	47,055
Mar 10, 2026	12.51	13.35	12.51	12.71	12.71	1.60%	34,102
Mar 9, 2026	12.33	13.10	12.29	12.51	12.51	0.97%	13,445
Mar 6, 2026	12.74	13.45	12.04	12.39	12.39	-2.90%	80,651
Mar 5, 2026	12.22	12.99	11.64	12.76	12.76	1.27%	75,959
Mar 4, 2026	12.00	13.00	12.00	12.60	12.60	4.56%	79,039
Mar 3, 2026	12.50	12.52	12.04	12.05	12.05	-3.75%	15,179
Mar 2, 2026	12.60	13.26	10.58	12.52	12.52	-1.57%	21,067
Feb 27, 2026	13.20	13.20	12.56	12.72	12.72	-2.15%	24,542