NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
1.280
-0.020 (-1.54%)
Nov 21, 2024, 1:01 PM EST - Market open
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.30 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 5,806 |
| Nov 19, 2024 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | 1.55% | 37,678 |
| Nov 18, 2024 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 10,845 |
| Nov 15, 2024 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 16,332 |
| Nov 14, 2024 | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -4.96% | 29,518 |
| Nov 13, 2024 | 1.50 | 1.56 | 1.41 | 1.41 | 1.41 | -8.44% | 32,889 |
| Nov 12, 2024 | 1.40 | 1.60 | 1.40 | 1.54 | 1.54 | 13.24% | 189,810 |
| Nov 11, 2024 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | 5.43% | 185,223 |
| Nov 8, 2024 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 25,206 |
| Nov 7, 2024 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | 1.15% | 11,527 |
| Nov 6, 2024 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -0.38% | 37,496 |
| Nov 5, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | - | 5,383 |
| Nov 4, 2024 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 6,991 |
| Nov 1, 2024 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 10,360 |
| Oct 31, 2024 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -1.85% | 4,990 |
| Oct 30, 2024 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 9,600 |
| Oct 29, 2024 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 4,583 |
| Oct 28, 2024 | 1.37 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 50,933 |
| Oct 25, 2024 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 34,559 |
| Oct 24, 2024 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | -1.46% | 32,874 |
| Oct 23, 2024 | 1.42 | 1.42 | 1.30 | 1.37 | 1.37 | -2.84% | 51,267 |
| Oct 22, 2024 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 5.22% | 114,282 |
| Oct 21, 2024 | 1.37 | 1.44 | 1.34 | 1.34 | 1.34 | -2.19% | 26,840 |
| Oct 18, 2024 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -5.52% | 12,150 |
| Oct 17, 2024 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 13,868 |
| Oct 16, 2024 | 1.42 | 1.49 | 1.41 | 1.47 | 1.47 | 5.00% | 22,580 |
| Oct 15, 2024 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | - | 5,442 |
| Oct 14, 2024 | 1.44 | 1.50 | 1.37 | 1.40 | 1.40 | -1.41% | 25,001 |
| Oct 11, 2024 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 2.90% | 70,173 |
| Oct 10, 2024 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 8.66% | 17,953 |
| Oct 9, 2024 | 1.34 | 1.41 | 1.27 | 1.27 | 1.27 | -7.97% | 18,001 |
| Oct 8, 2024 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 2.22% | 36,463 |
| Oct 7, 2024 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | - | 17,428 |
| Oct 4, 2024 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 30,181 |
| Oct 3, 2024 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,704 |
| Oct 2, 2024 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | 1.53% | 42,181 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 26,403 |
| Sep 30, 2024 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 47,916 |
| Sep 27, 2024 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 10,027 |
| Sep 26, 2024 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.92% | 7,418 |
| Sep 25, 2024 | 1.38 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 19,604 |
| Sep 24, 2024 | 1.39 | 1.46 | 1.36 | 1.39 | 1.39 | -0.71% | 30,350 |
| Sep 23, 2024 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 10,205 |
| Sep 20, 2024 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 63,104 |
| Sep 19, 2024 | 1.42 | 1.46 | 1.37 | 1.43 | 1.43 | 2.14% | 20,957 |
| Sep 18, 2024 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | 1.45% | 145,857 |
| Sep 17, 2024 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 3.76% | 54,422 |
| Sep 16, 2024 | 1.39 | 1.41 | 1.27 | 1.33 | 1.33 | -5.00% | 158,809 |
| Sep 13, 2024 | 1.38 | 1.48 | 1.36 | 1.40 | 1.40 | 1.45% | 27,750 |
| Sep 12, 2024 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 23,577 |
| Sep 11, 2024 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 10,250 |
| Sep 10, 2024 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | -2.88% | 28,276 |
| Sep 9, 2024 | 1.41 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 25,838 |
| Sep 6, 2024 | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 23,872 |
| Sep 5, 2024 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | -1.37% | 42,424 |
| Sep 4, 2024 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -2.01% | 30,131 |
| Sep 3, 2024 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 18,257 |
| Aug 30, 2024 | 1.55 | 1.60 | 1.41 | 1.47 | 1.47 | -6.37% | 52,025 |
| Aug 29, 2024 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 14,157 |
| Aug 28, 2024 | 1.62 | 1.65 | 1.52 | 1.58 | 1.58 | - | 64,733 |
| Aug 27, 2024 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -1.86% | 16,869 |
| Aug 26, 2024 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | - | 14,530 |
| Aug 23, 2024 | 1.57 | 1.62 | 1.50 | 1.61 | 1.61 | 1.90% | 19,345 |
| Aug 22, 2024 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -4.24% | 23,677 |
| Aug 21, 2024 | 1.62 | 1.65 | 1.55 | 1.65 | 1.65 | 0.61% | 12,517 |
| Aug 20, 2024 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 0.61% | 13,800 |
| Aug 19, 2024 | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | 4.49% | 13,498 |
| Aug 16, 2024 | 1.54 | 1.56 | 1.46 | 1.56 | 1.56 | - | 18,618 |
| Aug 15, 2024 | 1.55 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 12,014 |
| Aug 14, 2024 | 1.58 | 1.58 | 1.49 | 1.54 | 1.54 | -3.75% | 36,523 |
| Aug 13, 2024 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | - | 6,588 |
| Aug 12, 2024 | 1.58 | 1.64 | 1.55 | 1.60 | 1.60 | - | 20,479 |
| Aug 9, 2024 | 1.52 | 1.68 | 1.51 | 1.60 | 1.60 | 2.56% | 14,201 |
| Aug 8, 2024 | 1.52 | 1.62 | 1.46 | 1.56 | 1.56 | 1.30% | 46,895 |
| Aug 7, 2024 | 1.73 | 1.73 | 1.50 | 1.54 | 1.54 | -2.53% | 65,296 |
| Aug 6, 2024 | 1.50 | 1.62 | 1.46 | 1.58 | 1.58 | 4.64% | 64,424 |
| Aug 5, 2024 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -5.63% | 73,861 |
| Aug 2, 2024 | 1.53 | 1.63 | 1.51 | 1.60 | 1.60 | -0.62% | 31,796 |
| Aug 1, 2024 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 16,706 |
| Jul 31, 2024 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 6,890 |
| Jul 30, 2024 | 1.62 | 1.67 | 1.58 | 1.60 | 1.60 | 1.91% | 59,341 |
| Jul 29, 2024 | 1.60 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 24,748 |
| Jul 26, 2024 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 3.80% | 9,169 |
| Jul 25, 2024 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | -1.86% | 11,976 |
| Jul 24, 2024 | 1.55 | 1.73 | 1.55 | 1.61 | 1.61 | 0.63% | 28,198 |
| Jul 23, 2024 | 1.60 | 1.79 | 1.56 | 1.60 | 1.60 | -1.84% | 65,965 |
| Jul 22, 2024 | 1.69 | 1.75 | 1.57 | 1.63 | 1.63 | -3.55% | 60,815 |
| Jul 19, 2024 | 1.68 | 1.78 | 1.55 | 1.69 | 1.69 | 0.60% | 48,829 |
| Jul 18, 2024 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -4.55% | 19,147 |
| Jul 17, 2024 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | -1.12% | 29,721 |
| Jul 16, 2024 | 1.71 | 1.82 | 1.57 | 1.78 | 1.78 | 6.59% | 133,467 |
| Jul 15, 2024 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 21,501 |
| Jul 12, 2024 | 1.56 | 1.65 | 1.53 | 1.65 | 1.65 | 3.45% | 50,472 |
| Jul 11, 2024 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | 0.95% | 130,875 |
| Jul 10, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 15,230 |
| Jul 9, 2024 | 1.54 | 1.70 | 1.54 | 1.60 | 1.60 | 4.58% | 39,489 |
| Jul 8, 2024 | 1.48 | 1.59 | 1.48 | 1.53 | 1.53 | 2.68% | 39,970 |
| Jul 5, 2024 | 1.57 | 1.66 | 1.47 | 1.49 | 1.49 | -5.10% | 19,135 |
| Jul 3, 2024 | 1.59 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 37,840 |
| Jul 2, 2024 | 1.46 | 1.60 | 1.38 | 1.50 | 1.50 | - | 260,528 |