NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
11.83
-0.14 (-1.17%)
Oct 30, 2025, 12:45 PM EDT - Market open
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.00 | 12.00 | 11.47 | 11.73 | - | -2.01% | 14,222 |
| Oct 29, 2025 | 10.40 | 12.39 | 10.38 | 11.97 | 11.97 | 15.65% | 71,438 |
| Oct 28, 2025 | 9.51 | 10.40 | 9.51 | 10.35 | 10.35 | 11.65% | 39,503 |
| Oct 27, 2025 | 9.10 | 9.74 | 8.51 | 9.27 | 9.27 | 0.76% | 264,143 |
| Oct 24, 2025 | 8.87 | 9.84 | 8.78 | 9.20 | 9.20 | 3.49% | 35,321 |
| Oct 23, 2025 | 8.90 | 9.83 | 8.67 | 8.89 | 8.89 | -1.55% | 11,344 |
| Oct 22, 2025 | 11.74 | 11.78 | 8.82 | 9.03 | 9.03 | -23.41% | 104,656 |
| Oct 21, 2025 | 10.59 | 12.25 | 10.51 | 11.79 | 11.79 | 8.96% | 86,906 |
| Oct 20, 2025 | 11.37 | 11.60 | 10.39 | 10.82 | 10.82 | -9.30% | 118,829 |
| Oct 17, 2025 | 8.60 | 13.17 | 7.90 | 11.93 | 11.93 | 37.13% | 439,915 |
| Oct 16, 2025 | 6.79 | 8.70 | 6.71 | 8.70 | 8.70 | 27.75% | 353,965 |
| Oct 15, 2025 | 6.80 | 6.86 | 6.61 | 6.81 | 6.81 | 1.34% | 8,223 |
| Oct 14, 2025 | 6.41 | 6.80 | 6.32 | 6.72 | 6.72 | 5.83% | 16,110 |
| Oct 13, 2025 | 6.58 | 6.71 | 6.24 | 6.35 | 6.35 | -4.51% | 9,936 |
| Oct 10, 2025 | 6.30 | 6.89 | 6.23 | 6.65 | 6.65 | 1.84% | 24,233 |
| Oct 9, 2025 | 6.75 | 6.97 | 6.37 | 6.53 | 6.53 | -4.67% | 20,716 |
| Oct 8, 2025 | 6.16 | 6.99 | 6.16 | 6.85 | 6.85 | 11.80% | 54,236 |
| Oct 7, 2025 | 6.00 | 6.13 | 5.82 | 6.13 | 6.13 | 2.12% | 3,656 |
| Oct 6, 2025 | 5.79 | 6.15 | 5.79 | 6.00 | 6.00 | 2.74% | 19,625 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | 1.51% | 8,603 |
| Oct 2, 2025 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 1.11% | 645 |
| Oct 1, 2025 | 5.89 | 5.89 | 5.69 | 5.69 | 5.69 | -2.90% | 3,312 |
| Sep 30, 2025 | 5.72 | 5.89 | 5.50 | 5.86 | 5.86 | 1.21% | 2,943 |
| Sep 29, 2025 | 5.77 | 5.79 | 5.70 | 5.79 | 5.79 | 1.58% | 1,552 |
| Sep 26, 2025 | 5.79 | 5.88 | 5.70 | 5.70 | 5.70 | -1.38% | 9,465 |
| Sep 25, 2025 | 5.50 | 5.78 | 5.42 | 5.78 | 5.78 | 0.59% | 3,161 |
| Sep 24, 2025 | 5.55 | 5.78 | 5.55 | 5.75 | 5.75 | 3.91% | 3,965 |
| Sep 23, 2025 | 5.41 | 5.79 | 5.41 | 5.53 | 5.53 | -0.54% | 3,458 |
| Sep 22, 2025 | 5.25 | 5.79 | 5.25 | 5.56 | 5.56 | -1.42% | 3,911 |
| Sep 19, 2025 | 5.65 | 5.79 | 5.51 | 5.64 | 5.64 | -0.30% | 7,392 |
| Sep 18, 2025 | 5.55 | 5.78 | 5.48 | 5.66 | 5.66 | 1.93% | 6,489 |
| Sep 17, 2025 | 5.60 | 5.80 | 5.50 | 5.55 | 5.55 | -2.03% | 3,668 |
| Sep 16, 2025 | 5.70 | 5.90 | 5.50 | 5.67 | 5.67 | 3.00% | 50,185 |
| Sep 15, 2025 | 5.21 | 5.84 | 5.19 | 5.50 | 5.50 | 1.93% | 18,296 |
| Sep 12, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.40 | -0.81% | 2,456 |
| Sep 11, 2025 | 5.49 | 5.49 | 5.23 | 5.44 | 5.44 | -0.91% | 5,665 |
| Sep 10, 2025 | 4.94 | 5.49 | 4.94 | 5.49 | 5.49 | 8.28% | 22,194 |
| Sep 9, 2025 | 4.77 | 5.14 | 4.77 | 5.07 | 5.07 | 3.05% | 15,580 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.79 | 4.92 | 4.92 | 1.44% | 3,799 |
| Sep 5, 2025 | 4.85 | 4.90 | 4.79 | 4.85 | 4.85 | -1.82% | 4,981 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.81 | 4.94 | 4.94 | -0.80% | 8,983 |
| Sep 3, 2025 | 5.00 | 5.15 | 4.88 | 4.98 | 4.98 | 1.01% | 10,081 |
| Sep 2, 2025 | 4.93 | 5.05 | 4.83 | 4.93 | 4.93 | -1.99% | 28,317 |
| Aug 29, 2025 | 5.10 | 5.18 | 5.02 | 5.03 | 5.03 | -1.95% | 5,873 |
| Aug 28, 2025 | 5.16 | 5.28 | 5.10 | 5.13 | 5.13 | -2.01% | 11,462 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.14 | 5.24 | 5.24 | 0.29% | 10,078 |
| Aug 26, 2025 | 5.13 | 5.26 | 5.13 | 5.22 | 5.22 | 0.10% | 4,582 |
| Aug 25, 2025 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | 1.66% | 13,549 |
| Aug 22, 2025 | 5.07 | 5.21 | 5.03 | 5.13 | 5.13 | 0.39% | 22,202 |
| Aug 21, 2025 | 4.98 | 5.28 | 4.98 | 5.11 | 5.11 | -0.39% | 12,265 |