NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.47	0.49	0.47	0.49	-	-1.86%	12,513
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
Feb 12, 2025	0.78	0.80	0.67	0.70	0.70	-7.53%	181,406
Feb 11, 2025	0.76	0.80	0.73	0.75	0.75	1.96%	23,070
Feb 10, 2025	0.75	0.76	0.72	0.74	0.74	-2.82%	97,934
Feb 7, 2025	0.79	0.81	0.70	0.76	0.76	-3.80%	160,046
Feb 6, 2025	0.79	0.81	0.78	0.79	0.79	-0.95%	12,123
Feb 5, 2025	0.78	0.80	0.76	0.80	0.80	1.71%	22,824
Feb 4, 2025	0.81	0.81	0.76	0.78	0.78	1.51%	53,352
Feb 3, 2025	0.80	0.80	0.76	0.77	0.77	-4.01%	101,335
Jan 31, 2025	0.80	0.82	0.78	0.80	0.80	0.73%	60,816
Jan 30, 2025	0.80	0.82	0.77	0.80	0.80	-0.03%	61,524
Jan 29, 2025	0.80	0.83	0.79	0.80	0.80	-	28,390
Jan 28, 2025	0.84	0.84	0.79	0.80	0.80	-1.64%	24,539
Jan 27, 2025	0.81	0.85	0.79	0.81	0.81	-1.28%	70,972
Jan 24, 2025	0.86	0.90	0.81	0.82	0.82	-4.08%	148,426
Jan 23, 2025	0.78	0.90	0.78	0.86	0.86	7.72%	358,949
Jan 22, 2025	0.79	0.84	0.79	0.80	0.80	-1.39%	26,846
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