NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.21	10.70	9.73	10.01	10.01	-1.18%	21,975
Mar 26, 2026	10.02	10.95	10.01	10.13	10.13	-0.59%	31,539
Mar 25, 2026	9.99	10.54	9.77	10.19	10.19	2.52%	37,672
Mar 24, 2026	10.30	10.99	9.21	9.94	9.94	-4.51%	62,828
Mar 23, 2026	10.13	10.80	9.85	10.41	10.41	4.20%	11,750
Mar 20, 2026	10.08	10.39	9.60	9.99	9.99	-0.89%	23,892
Mar 19, 2026	11.56	11.63	10.08	10.08	10.08	-13.18%	26,526
Mar 18, 2026	12.32	12.49	11.61	11.61	11.61	-5.76%	66,450
Mar 17, 2026	11.97	12.32	11.96	12.32	12.32	3.01%	6,344
Mar 16, 2026	12.80	13.00	11.78	11.96	11.96	-5.68%	25,294
Mar 13, 2026	13.73	14.36	12.66	12.68	12.68	-6.21%	22,918
Mar 12, 2026	13.55	14.10	13.18	13.52	13.52	-0.59%	45,231
Mar 11, 2026	12.67	13.82	12.40	13.60	13.60	7.00%	47,055
Mar 10, 2026	12.51	13.35	12.51	12.71	12.71	1.60%	34,102
Mar 9, 2026	12.33	13.10	12.29	12.51	12.51	0.97%	13,445
Mar 6, 2026	12.74	13.45	12.04	12.39	12.39	-2.90%	80,651
Mar 5, 2026	12.22	12.99	11.64	12.76	12.76	1.27%	75,959
Mar 4, 2026	12.00	13.00	12.00	12.60	12.60	4.56%	79,039
Mar 3, 2026	12.50	12.52	12.04	12.05	12.05	-3.75%	15,179
Mar 2, 2026	12.60	13.26	10.58	12.52	12.52	-1.57%	21,067
Feb 27, 2026	13.20	13.20	12.56	12.72	12.72	-2.15%	24,542
Feb 26, 2026	13.00	13.00	12.53	13.00	13.00	-0.31%	27,084
Feb 25, 2026	12.91	13.63	12.69	13.04	13.04	1.40%	24,270
Feb 24, 2026	13.00	13.24	12.69	12.86	12.86	-2.72%	67,335
Feb 23, 2026	12.90	14.48	12.16	13.22	13.22	-3.71%	88,662
Feb 20, 2026	13.87	14.65	13.45	13.73	13.73	-3.78%	24,689
Feb 19, 2026	13.10	14.28	12.96	14.27	14.27	8.77%	16,766
Feb 18, 2026	12.89	13.12	12.88	13.12	13.12	-0.68%	6,779
Feb 17, 2026	12.95	13.23	12.78	13.21	13.21	0.84%	6,333
Feb 13, 2026	13.24	13.56	12.21	13.10	13.10	-1.06%	11,736
Feb 12, 2026	12.19	13.32	11.81	13.24	13.24	5.92%	69,967
Feb 11, 2026	12.51	12.75	11.38	12.50	12.50	2.04%	149,389
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