NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
6.52
-0.33 (-4.82%)
Oct 9, 2025, 4:00 PM EDT - Market closed

NextCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20256.756.976.376.86-0.15%17,125
Oct 8, 20256.166.996.166.856.8511.80%54,236
Oct 7, 20256.006.135.826.136.132.12%3,656
Oct 6, 20255.796.155.796.006.002.74%19,625
Oct 3, 20255.805.855.765.845.841.51%8,603
Oct 2, 20255.695.755.695.755.751.11%645
Oct 1, 20255.895.895.695.695.69-2.90%3,312
Sep 30, 20255.725.895.505.865.861.21%2,943
Sep 29, 20255.775.795.705.795.791.58%1,552
Sep 26, 20255.795.885.705.705.70-1.38%9,465
Sep 25, 20255.505.785.425.785.780.59%3,161
Sep 24, 20255.555.785.555.755.753.91%3,965
Sep 23, 20255.415.795.415.535.53-0.54%3,458
Sep 22, 20255.255.795.255.565.56-1.42%3,911
Sep 19, 20255.655.795.515.645.64-0.30%7,392
Sep 18, 20255.555.785.485.665.661.93%6,489
Sep 17, 20255.605.805.505.555.55-2.03%3,668
Sep 16, 20255.705.905.505.675.673.00%50,185
Sep 15, 20255.215.845.195.505.501.93%18,296
Sep 12, 20255.225.445.225.405.40-0.81%2,456
Sep 11, 20255.495.495.235.445.44-0.91%5,665
Sep 10, 20254.945.494.945.495.498.28%22,194
Sep 9, 20254.775.144.775.075.073.05%15,580
Sep 8, 20254.954.954.794.924.921.44%3,799
Sep 5, 20254.854.904.794.854.85-1.82%4,981
Sep 4, 20254.924.944.814.944.94-0.80%8,983
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