Skip to main content
NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
0.970
+0.020 (2.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

NextCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.930.990.930.970.972.11%54,795
Dec 19, 20240.941.000.890.950.956.74%48,688
Dec 18, 20240.870.940.870.890.89-1.19%72,143
Dec 17, 20241.011.030.890.900.90-10.82%512,970
Dec 16, 20241.061.070.981.011.01-6.48%208,679
Dec 13, 20241.101.131.051.081.08-0.92%40,289
Dec 12, 20241.091.151.071.091.09-3.54%26,517
Dec 11, 20241.131.181.061.131.13-135,554
Dec 10, 20241.211.211.071.131.13-2.59%83,641
Dec 9, 20241.181.201.081.161.161.75%78,500
Dec 6, 20241.091.151.001.141.144.59%2,341,687
Dec 5, 20241.121.181.061.091.09-5.22%99,835
Dec 4, 20241.121.201.121.151.151.77%9,843
Dec 3, 20241.151.251.121.131.13-2.59%48,222
Dec 2, 20241.171.181.161.161.16-0.85%34,842
Nov 29, 20241.201.201.171.171.17-12,594
Nov 27, 20241.201.231.161.171.17-125,290
Nov 26, 20241.191.211.121.171.17-2.50%327,481
Nov 25, 20241.231.231.201.201.200.84%33,703
Nov 22, 20241.301.301.161.191.19-7.75%163,216
Nov 21, 20241.321.331.281.291.29-0.77%48,152
Nov 20, 20241.301.381.301.301.30-0.76%5,806
Nov 19, 20241.401.401.281.311.311.55%37,678
Nov 18, 20241.311.331.291.291.29-1.53%10,845
Nov 15, 20241.361.361.301.311.31-2.24%16,332
Nov 14, 20241.391.431.331.341.34-4.96%29,518
Nov 13, 20241.501.561.411.411.41-8.44%32,889
Nov 12, 20241.401.601.401.541.5413.24%189,810
Nov 11, 20241.401.441.361.361.365.43%185,223
Nov 8, 20241.351.351.271.291.29-2.27%25,206
Nov 7, 20241.321.351.271.321.321.15%11,527
Nov 6, 20241.351.351.291.311.31-0.38%37,496
Nov 5, 20241.351.351.301.311.31-5,383
Nov 4, 20241.311.351.311.311.31-1.50%6,991
Nov 1, 20241.321.331.301.331.330.38%10,360
Oct 31, 20241.321.371.321.331.33-1.85%4,990
Oct 30, 20241.431.431.341.351.35-3.57%9,600
Oct 29, 20241.391.411.371.401.402.94%4,583
Oct 28, 20241.371.431.361.361.36-2.16%50,933
Oct 25, 20241.401.411.361.391.392.96%34,559
Oct 24, 20241.331.401.331.351.35-1.46%32,874
Oct 23, 20241.421.421.301.371.37-2.84%51,267
Oct 22, 20241.341.421.341.411.415.22%114,282
Oct 21, 20241.371.441.341.341.34-2.19%26,840
Oct 18, 20241.431.431.371.371.37-5.52%12,150
Oct 17, 20241.471.481.401.451.45-1.36%13,868
Oct 16, 20241.421.491.411.471.475.00%22,580
Oct 15, 20241.401.451.381.401.40-5,442
Oct 14, 20241.441.501.371.401.40-1.41%25,001
Oct 11, 20241.371.451.371.421.422.90%70,173
Oct 10, 20241.271.401.271.381.388.66%17,953
Oct 9, 20241.341.411.271.271.27-7.97%18,001
Oct 8, 20241.371.411.361.381.382.22%36,463
Oct 7, 20241.381.401.331.351.35-17,428
Oct 4, 20241.311.401.311.351.353.05%30,181
Oct 3, 20241.301.341.301.311.31-1.50%1,704
Oct 2, 20241.321.391.301.331.331.53%42,181
Oct 1, 20241.361.371.291.311.31-4.38%26,403
Sep 30, 20241.361.381.351.371.37-0.72%47,916
Sep 27, 20241.391.411.361.381.38-2.13%10,027
Sep 26, 20241.401.421.401.411.412.92%7,418
Sep 25, 20241.381.451.361.371.37-1.44%19,604
Sep 24, 20241.391.461.361.391.39-0.71%30,350
Sep 23, 20241.371.421.371.401.401.45%10,205
Sep 20, 20241.411.431.361.381.38-3.50%63,104
Sep 19, 20241.421.461.371.431.432.14%20,957
Sep 18, 20241.381.471.381.401.401.45%145,857
Sep 17, 20241.311.411.291.381.383.76%54,422
Sep 16, 20241.391.411.271.331.33-5.00%158,809
Sep 13, 20241.381.481.361.401.401.45%27,750
Sep 12, 20241.351.421.351.381.382.22%23,577
Sep 11, 20241.331.361.331.351.35-10,250
Sep 10, 20241.381.411.301.351.35-2.88%28,276
Sep 9, 20241.411.471.351.391.39-2.11%25,838
Sep 6, 20241.441.471.381.421.42-1.39%23,872
Sep 5, 20241.441.471.401.441.44-1.37%42,424
Sep 4, 20241.461.481.421.461.46-2.01%30,131
Sep 3, 20241.481.491.471.491.491.36%18,257
Aug 30, 20241.551.601.411.471.47-6.37%52,025
Aug 29, 20241.571.601.551.571.57-0.63%14,157
Aug 28, 20241.621.651.521.581.58-64,733
Aug 27, 20241.581.581.511.581.58-1.86%16,869
Aug 26, 20241.591.611.551.611.61-14,530
Aug 23, 20241.571.621.501.611.611.90%19,345
Aug 22, 20241.631.631.551.581.58-4.24%23,677
Aug 21, 20241.621.651.551.651.650.61%12,517
Aug 20, 20241.601.641.511.641.640.61%13,800
Aug 19, 20241.541.641.531.631.634.49%13,498
Aug 16, 20241.541.561.461.561.56-18,618
Aug 15, 20241.551.581.501.561.561.30%12,014
Aug 14, 20241.581.581.491.541.54-3.75%36,523
Aug 13, 20241.591.601.551.601.60-6,588
Aug 12, 20241.581.641.551.601.60-20,479
Aug 9, 20241.521.681.511.601.602.56%14,201
Aug 8, 20241.521.621.461.561.561.30%46,895
Aug 7, 20241.731.731.501.541.54-2.53%65,296
Aug 6, 20241.501.621.461.581.584.64%64,424
Aug 5, 20241.671.671.501.511.51-5.63%73,861
Aug 2, 20241.531.631.511.601.60-0.62%31,796
Aug 1, 20241.601.621.571.611.61-0.62%16,706