NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
4.860
-0.120 (-2.41%)
Sep 4, 2025, 4:00 PM - Market closed

NextCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20254.924.924.814.89--1.81%6,958
Sep 3, 20255.005.154.884.984.981.01%10,081
Sep 2, 20254.935.054.834.934.93-1.99%28,317
Aug 29, 20255.105.185.025.035.03-1.95%5,873
Aug 28, 20255.165.285.105.135.13-2.01%11,462
Aug 27, 20255.255.255.145.245.240.29%10,078
Aug 26, 20255.135.265.135.225.220.10%4,582
Aug 25, 20255.105.305.095.225.221.66%13,549
Aug 22, 20255.075.215.035.135.130.39%22,202
Aug 21, 20254.985.284.985.115.11-0.39%12,265
Aug 20, 20255.085.154.945.135.130.79%14,783
Aug 19, 20255.245.304.955.095.09-3.23%34,585
Aug 18, 20255.035.635.015.265.262.83%95,438
Aug 15, 20255.225.225.015.125.12-0.64%8,077
Aug 14, 20255.095.175.025.155.15-0.81%5,462
Aug 13, 20254.815.234.815.195.197.34%27,851
Aug 12, 20254.764.934.764.844.840.73%18,462
Aug 11, 20254.914.984.754.804.80-1.44%17,284
Aug 8, 20254.915.284.854.874.87-4.42%14,772
Aug 7, 20254.905.424.905.105.10-1.26%27,161
Aug 6, 20255.045.164.915.165.16-0.77%15,960
Aug 5, 20254.805.294.805.205.203.17%23,731
Aug 4, 20255.035.184.805.045.043.07%17,347
Aug 1, 20254.825.154.804.894.89-1.41%35,385
Jul 31, 20254.955.054.824.964.96-1.00%59,659
Jul 30, 20255.145.225.015.015.01-4.39%46,830
Jul 29, 20255.325.445.115.245.24-5.42%75,114
Jul 28, 20256.106.275.515.545.54-10.21%203,337
Jul 25, 20255.766.425.316.176.1717.30%3,624,079
Jul 24, 20255.205.295.005.265.261.15%2,063,550
Jul 23, 20254.805.214.755.205.205.69%39,408
Jul 22, 20254.995.234.924.924.92-1.20%33,625
Jul 21, 20255.005.214.914.984.98-0.20%11,941
Jul 18, 20255.045.374.954.994.99-2.73%29,340
Jul 17, 20254.885.374.865.135.136.43%32,997
Jul 16, 20254.875.004.784.824.821.26%60,789
Jul 15, 20254.825.304.764.764.76-2.86%27,648
Jul 14, 20254.965.254.604.904.903.38%62,395
Jul 11, 20255.455.624.684.744.74-15.63%34,423
Jul 10, 20255.645.985.195.625.624.04%10,605
Jul 9, 20256.006.005.405.405.40-1.23%19,825
Jul 8, 20255.265.755.045.475.473.29%7,866
Jul 7, 20255.125.365.125.295.291.20%13,469
Jul 3, 20255.165.275.045.235.231.75%7,171
Jul 2, 20255.225.445.045.145.14-1.76%9,891
Jul 1, 20255.495.645.125.235.23-5.22%5,800
Jun 30, 20255.425.705.405.525.522.22%22,211
Jun 27, 20255.885.905.405.405.40-2.17%14,655
Jun 26, 20255.765.825.525.525.52-1.31%9,815
Jun 25, 20255.525.805.455.595.590.09%4,181