NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
0.4600
+0.0410 (9.79%)
At close: Apr 25, 2025, 4:00 PM
0.4978
+0.0378 (8.22%)
Pre-market: Apr 28, 2025, 4:40 AM EDT
NextCure Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.43 | 0.50 | 0.40 | 0.46 | 0.46 | 9.79% | 322,852 |
Apr 24, 2025 | 0.41 | 0.44 | 0.38 | 0.42 | 0.42 | -0.26% | 131,237 |
Apr 23, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 4.89% | 210,838 |
Apr 22, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 8.54% | 376,075 |
Apr 21, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 2.16% | 239,718 |
Apr 17, 2025 | 0.34 | 0.37 | 0.32 | 0.36 | 0.36 | 7.89% | 236,552 |
Apr 16, 2025 | 0.33 | 0.37 | 0.31 | 0.33 | 0.33 | 0.63% | 488,303 |
Apr 15, 2025 | 0.32 | 0.44 | 0.31 | 0.33 | 0.33 | 6.63% | 238,061 |
Apr 14, 2025 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | 7.22% | 230,997 |
Apr 11, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 7.78% | 191,747 |
Apr 10, 2025 | 0.28 | 0.30 | 0.22 | 0.27 | 0.27 | -7.66% | 963,255 |
Apr 9, 2025 | 0.30 | 0.37 | 0.27 | 0.29 | 0.29 | -11.31% | 525,675 |
Apr 8, 2025 | 0.38 | 0.40 | 0.32 | 0.33 | 0.33 | -14.54% | 236,115 |
Apr 7, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | -1.10% | 50,769 |
Apr 4, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -1.74% | 98,072 |
Apr 3, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -0.75% | 129,731 |
Apr 2, 2025 | 0.43 | 0.47 | 0.35 | 0.40 | 0.40 | -8.47% | 347,271 |
Apr 1, 2025 | 0.46 | 0.54 | 0.43 | 0.44 | 0.44 | -9.02% | 238,842 |
Mar 31, 2025 | 0.48 | 0.55 | 0.47 | 0.48 | 0.48 | -3.75% | 90,504 |
Mar 28, 2025 | 0.51 | 0.56 | 0.49 | 0.50 | 0.50 | -5.97% | 85,685 |
Mar 27, 2025 | 0.51 | 0.57 | 0.51 | 0.53 | 0.53 | -0.15% | 25,586 |
Mar 26, 2025 | 0.56 | 0.60 | 0.51 | 0.53 | 0.53 | -6.59% | 190,993 |
Mar 25, 2025 | 0.62 | 0.67 | 0.49 | 0.57 | 0.57 | -6.57% | 292,229 |
Mar 24, 2025 | 0.59 | 0.63 | 0.57 | 0.61 | 0.61 | 6.84% | 49,972 |
Mar 21, 2025 | 0.61 | 0.63 | 0.56 | 0.57 | 0.57 | -7.23% | 61,212 |
Mar 20, 2025 | 0.60 | 0.63 | 0.57 | 0.61 | 0.61 | 6.11% | 37,073 |
Mar 19, 2025 | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | 0.14% | 65,616 |
Mar 18, 2025 | 0.66 | 0.67 | 0.58 | 0.58 | 0.58 | -9.73% | 157,700 |
Mar 17, 2025 | 0.70 | 0.72 | 0.64 | 0.64 | 0.64 | -7.03% | 182,775 |
Mar 14, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -4.32% | 15,207 |
Mar 13, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | - | 37,076 |
Mar 12, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 3.90% | 11,042 |
Mar 11, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -5.71% | 188,367 |
Mar 10, 2025 | 0.72 | 0.75 | 0.68 | 0.74 | 0.74 | -2.00% | 140,198 |
Mar 7, 2025 | 0.74 | 0.78 | 0.72 | 0.75 | 0.75 | 5.20% | 30,785 |
Mar 6, 2025 | 0.76 | 0.78 | 0.71 | 0.71 | 0.71 | -3.66% | 24,908 |
Mar 5, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.74 | 0.14% | 57,071 |
Mar 4, 2025 | 0.71 | 0.74 | 0.67 | 0.74 | 0.74 | 1.37% | 60,881 |
Mar 3, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.42% | 13,116 |
Feb 28, 2025 | 0.75 | 0.78 | 0.70 | 0.78 | 0.78 | 1.30% | 26,051 |
Feb 27, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | 1.72% | 9,103 |
Feb 26, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | -0.53% | 6,312 |
Feb 25, 2025 | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | 1.33% | 69,960 |
Feb 24, 2025 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 3.75% | 45,994 |
Feb 21, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.74% | 31,234 |
Feb 20, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -2.47% | 9,594 |
Feb 19, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 5.34% | 37,687 |
Feb 18, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -3.47% | 31,751 |
Feb 14, 2025 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | 4.51% | 33,479 |
Feb 13, 2025 | 0.68 | 0.72 | 0.66 | 0.72 | 0.72 | 4.06% | 53,303 |