NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
0.797
-0.011 (-1.39%)
Jan 22, 2025, 4:00 PM EST - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 2.37% | 78,982 |
| Jan 17, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 3.00% | 36,002 |
| Jan 16, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -2.92% | 64,841 |
| Jan 15, 2025 | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | 1.04% | 96,465 |
| Jan 14, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | 0.37% | 31,490 |
| Jan 13, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.63% | 83,259 |
| Jan 10, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -6.11% | 149,797 |
| Jan 8, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -4.69% | 143,301 |
| Jan 7, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -2.95% | 80,617 |
| Jan 6, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 11.85% | 679,846 |
| Jan 3, 2025 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | 0.06% | 102,955 |
| Jan 2, 2025 | 0.77 | 0.86 | 0.77 | 0.82 | 0.82 | 6.61% | 230,260 |
| Dec 31, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -7.11% | 1,091,544 |
| Dec 30, 2024 | 0.93 | 0.93 | 0.79 | 0.83 | 0.83 | 1.22% | 351,380 |
| Dec 27, 2024 | 0.81 | 0.90 | 0.81 | 0.82 | 0.82 | -0.94% | 268,318 |
| Dec 26, 2024 | 0.88 | 0.95 | 0.83 | 0.83 | 0.83 | -4.63% | 217,837 |
| Dec 24, 2024 | 0.96 | 0.98 | 0.87 | 0.87 | 0.87 | -7.76% | 157,995 |
| Dec 23, 2024 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -2.99% | 64,703 |
| Dec 20, 2024 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 2.11% | 54,795 |
| Dec 19, 2024 | 0.94 | 1.00 | 0.89 | 0.95 | 0.95 | 6.74% | 48,688 |
| Dec 18, 2024 | 0.87 | 0.94 | 0.87 | 0.89 | 0.89 | -1.19% | 72,143 |
| Dec 17, 2024 | 1.01 | 1.03 | 0.89 | 0.90 | 0.90 | -10.82% | 512,970 |
| Dec 16, 2024 | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -6.48% | 208,679 |
| Dec 13, 2024 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 40,289 |
| Dec 12, 2024 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 26,517 |
| Dec 11, 2024 | 1.13 | 1.18 | 1.06 | 1.13 | 1.13 | - | 135,554 |
| Dec 10, 2024 | 1.21 | 1.21 | 1.07 | 1.13 | 1.13 | -2.59% | 83,641 |
| Dec 9, 2024 | 1.18 | 1.20 | 1.08 | 1.16 | 1.16 | 1.75% | 78,500 |
| Dec 6, 2024 | 1.09 | 1.15 | 1.00 | 1.14 | 1.14 | 4.59% | 2,341,687 |
| Dec 5, 2024 | 1.12 | 1.18 | 1.06 | 1.09 | 1.09 | -5.22% | 99,835 |
| Dec 4, 2024 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 9,843 |
| Dec 3, 2024 | 1.15 | 1.25 | 1.12 | 1.13 | 1.13 | -2.59% | 48,222 |
| Dec 2, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 34,842 |
| Nov 29, 2024 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 12,594 |
| Nov 27, 2024 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | - | 125,290 |
| Nov 26, 2024 | 1.19 | 1.21 | 1.12 | 1.17 | 1.17 | -2.50% | 327,481 |
| Nov 25, 2024 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 33,703 |
| Nov 22, 2024 | 1.30 | 1.30 | 1.16 | 1.19 | 1.19 | -7.75% | 163,216 |
| Nov 21, 2024 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 48,152 |
| 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 |