NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.45	12.50	11.98	12.50	-	2.04%	149,388
Feb 10, 2026	11.68	12.33	11.68	12.25	12.25	3.38%	13,801
Feb 9, 2026	11.09	11.89	10.91	11.85	11.85	6.76%	29,216
Feb 6, 2026	11.30	11.40	11.10	11.10	11.10	0.09%	4,384
Feb 5, 2026	11.98	11.98	11.08	11.09	11.09	-6.18%	11,072
Feb 4, 2026	11.46	11.98	11.01	11.82	11.82	5.54%	66,799
Feb 3, 2026	10.93	11.94	10.93	11.20	11.20	2.47%	41,268
Feb 2, 2026	10.70	11.51	10.70	10.93	10.93	0.74%	43,683
Jan 30, 2026	10.44	11.49	10.44	10.85	10.85	4.13%	29,222
Jan 29, 2026	10.51	11.20	10.42	10.42	10.42	-2.62%	13,020
Jan 28, 2026	11.79	12.48	10.50	10.70	10.70	-3.78%	29,030
Jan 27, 2026	12.19	12.20	11.11	11.12	11.12	-8.85%	25,376
Jan 26, 2026	11.60	12.55	11.60	12.20	12.20	2.35%	37,388
Jan 23, 2026	12.55	12.55	11.04	11.92	11.92	-5.77%	23,379
Jan 22, 2026	12.70	12.90	12.01	12.65	12.65	-2.62%	28,270
Jan 21, 2026	13.17	13.60	12.97	12.99	12.99	-2.11%	5,523
Jan 20, 2026	12.58	13.45	11.57	13.27	13.27	2.79%	20,848
Jan 16, 2026	12.83	13.40	12.06	12.91	12.91	0.31%	30,060
Jan 15, 2026	13.24	13.81	12.52	12.87	12.87	-0.69%	25,037
Jan 14, 2026	13.29	13.39	11.52	12.96	12.96	-2.99%	25,234
Jan 13, 2026	13.41	13.41	12.87	13.36	13.36	-0.15%	5,402
Jan 12, 2026	13.27	14.10	13.00	13.38	13.38	0.07%	14,335
Jan 9, 2026	13.57	13.98	12.91	13.37	13.37	-1.62%	50,963
Jan 8, 2026	13.75	13.75	13.30	13.59	13.59	-2.79%	7,489
Jan 7, 2026	13.17	13.98	13.10	13.98	13.98	7.62%	51,966
Jan 6, 2026	13.59	13.97	12.99	12.99	12.99	-4.49%	57,089
Jan 5, 2026	13.50	14.09	13.04	13.60	13.60	2.41%	27,424
Jan 2, 2026	14.39	14.39	12.79	13.28	13.28	-6.41%	63,980
Dec 31, 2025	13.29	14.65	13.29	14.19	14.19	1.50%	77,626
Dec 30, 2025	13.10	14.06	13.05	13.98	13.98	5.83%	64,519
Dec 29, 2025	12.52	13.62	12.48	13.21	13.21	3.45%	20,756
Dec 26, 2025	12.86	12.93	12.29	12.77	12.77	-0.16%	15,145
Dec 24, 2025	12.81	12.90	12.20	12.79	12.79	0.71%	11,458
Dec 23, 2025	11.78	12.71	11.78	12.70	12.70	9.86%	26,553
Dec 22, 2025	11.51	11.87	10.95	11.56	11.56	1.58%	20,047
Dec 19, 2025	10.96	11.78	10.58	11.38	11.38	6.36%	24,093
Dec 18, 2025	11.28	11.46	10.61	10.70	10.70	1.81%	20,307
Dec 17, 2025	11.12	11.37	10.38	10.51	10.51	-5.49%	33,178
Dec 16, 2025	11.19	11.48	10.88	11.12	11.12	-3.05%	26,748
Dec 15, 2025	11.25	12.00	11.25	11.47	11.47	2.96%	21,360
Dec 12, 2025	11.42	11.62	10.81	11.14	11.14	-2.19%	36,788
Dec 11, 2025	11.82	12.49	11.15	11.39	11.39	-2.57%	32,303
Dec 10, 2025	11.03	12.15	10.80	11.69	11.69	4.94%	50,995
Dec 9, 2025	11.31	11.32	10.82	11.14	11.14	-1.42%	34,100
Dec 8, 2025	12.31	12.46	11.20	11.30	11.30	-8.39%	111,845
Dec 5, 2025	12.40	12.81	12.10	12.34	12.34	-3.10%	24,986
Dec 4, 2025	12.00	13.44	12.00	12.73	12.73	5.77%	32,233
Dec 3, 2025	12.42	12.47	10.81	12.04	12.04	-4.10%	98,045
Dec 2, 2025	13.26	13.26	12.51	12.55	12.55	-6.41%	25,121
Dec 1, 2025	14.02	14.02	12.68	13.41	13.41	-4.83%	36,295