NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
12.34
-0.39 (-3.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 13.67 | 14.35 | 13.67 | 14.09 | 14.09 | 3.37% | 22,072 |
| Nov 26, 2025 | 13.87 | 14.26 | 13.55 | 13.63 | 13.63 | -2.29% | 47,701 |
| Nov 25, 2025 | 14.57 | 14.78 | 13.50 | 13.95 | 13.95 | -1.13% | 127,482 |
| Nov 24, 2025 | 10.80 | 15.74 | 10.80 | 14.11 | 14.11 | 34.25% | 246,557 |
| Nov 21, 2025 | 9.44 | 10.51 | 9.34 | 10.51 | 10.51 | 14.12% | 42,370 |
| Nov 20, 2025 | 9.76 | 10.07 | 9.21 | 9.21 | 9.21 | -1.60% | 30,366 |
| Nov 19, 2025 | 10.00 | 10.02 | 9.36 | 9.36 | 9.36 | -6.40% | 10,201 |
| Nov 18, 2025 | 10.70 | 10.70 | 8.89 | 10.00 | 10.00 | -1.43% | 44,358 |
| Nov 17, 2025 | 10.11 | 10.31 | 9.80 | 10.15 | 10.15 | 2.68% | 18,145 |
| Nov 14, 2025 | 9.76 | 9.93 | 9.19 | 9.88 | 9.88 | 1.23% | 31,008 |
| Nov 13, 2025 | 9.39 | 10.74 | 9.30 | 9.76 | 9.76 | 5.06% | 53,281 |
| Nov 12, 2025 | 9.55 | 10.00 | 9.02 | 9.29 | 9.29 | 9.04% | 247,552 |
| Nov 11, 2025 | 8.45 | 8.60 | 8.13 | 8.52 | 8.52 | 0.24% | 13,743 |
| Nov 10, 2025 | 8.84 | 9.16 | 8.39 | 8.50 | 8.50 | -5.13% | 21,440 |
| Nov 7, 2025 | 9.97 | 10.56 | 8.96 | 8.96 | 8.96 | -8.76% | 21,243 |
| Nov 6, 2025 | 9.52 | 10.00 | 9.51 | 9.82 | 9.82 | 1.97% | 7,721 |
| Nov 5, 2025 | 9.90 | 10.00 | 9.62 | 9.63 | 9.63 | -0.10% | 5,864 |
| Nov 4, 2025 | 11.00 | 11.21 | 9.64 | 9.64 | 9.64 | -19.53% | 35,603 |
| Nov 3, 2025 | 11.98 | 12.53 | 11.18 | 11.98 | 11.98 | -4.92% | 19,847 |
| Oct 31, 2025 | 12.25 | 13.15 | 11.46 | 12.60 | 12.60 | 2.86% | 38,884 |
| Oct 30, 2025 | 12.00 | 12.35 | 11.47 | 12.25 | 12.25 | 2.34% | 31,443 |
| 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 |