NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.54	0.55	0.52	0.55	0.55	4.14%	183,745
Jun 9, 2025	0.49	0.54	0.48	0.53	0.53	6.70%	286,644
Jun 6, 2025	0.50	0.51	0.48	0.50	0.50	-0.04%	67,110
Jun 5, 2025	0.48	0.50	0.48	0.50	0.50	4.73%	440,209
Jun 4, 2025	0.48	0.48	0.47	0.47	0.47	-0.13%	19,935
Jun 3, 2025	0.48	0.49	0.47	0.47	0.47	-1.37%	22,800
Jun 2, 2025	0.51	0.52	0.48	0.48	0.48	-2.46%	84,707
May 30, 2025	0.48	0.50	0.46	0.49	0.49	-0.81%	70,868
May 29, 2025	0.48	0.52	0.48	0.50	0.50	6.41%	394,116
May 28, 2025	0.49	0.51	0.45	0.47	0.47	-5.18%	284,416
May 27, 2025	0.51	0.51	0.48	0.49	0.49	-3.11%	48,769
May 23, 2025	0.53	0.53	0.50	0.51	0.51	2.15%	90,814
May 22, 2025	0.51	0.53	0.47	0.50	0.50	-1.84%	90,397
May 21, 2025	0.51	0.54	0.48	0.51	0.51	-0.40%	166,471
May 20, 2025	0.43	0.51	0.43	0.51	0.51	12.99%	125,691
May 19, 2025	0.44	0.45	0.43	0.45	0.45	2.74%	81,276
May 16, 2025	0.43	0.45	0.42	0.44	0.44	6.31%	55,628
May 15, 2025	0.46	0.47	0.41	0.41	0.41	-7.33%	95,774
May 14, 2025	0.46	0.46	0.43	0.44	0.44	-0.87%	109,572
May 13, 2025	0.43	0.47	0.43	0.45	0.45	3.27%	114,260
May 12, 2025	0.44	0.47	0.40	0.43	0.43	-2.62%	78,506
May 9, 2025	0.40	0.45	0.39	0.45	0.45	15.84%	512,372
May 8, 2025	0.37	0.40	0.37	0.39	0.39	1.37%	53,361
May 7, 2025	0.45	0.46	0.34	0.38	0.38	-13.68%	97,471
May 6, 2025	0.45	0.46	0.41	0.44	0.44	-2.20%	188,954
May 5, 2025	0.43	0.47	0.43	0.45	0.45	1.67%	42,753
May 2, 2025	0.47	0.50	0.44	0.44	0.44	-7.81%	137,827
May 1, 2025	0.44	0.51	0.44	0.48	0.48	3.14%	98,512
Apr 30, 2025	0.51	0.52	0.46	0.47	0.47	-5.64%	246,728
Apr 29, 2025	0.48	0.51	0.47	0.49	0.49	6.11%	169,909
Apr 28, 2025	0.49	0.49	0.44	0.46	0.46	1.04%	193,784
Apr 25, 2025	0.43	0.50	0.40	0.46	0.46	9.79%	322,852
Apr 24, 2025	0.41	0.44	0.38	0.42	0.42	-0.26%	131,237
Apr 23, 2025	0.43	0.43	0.40	0.42	0.42	4.89%	210,838
Apr 22, 2025	0.40	0.41	0.38	0.40	0.40	8.54%	376,075
Apr 21, 2025	0.36	0.39	0.35	0.37	0.37	2.16%	239,718
Apr 17, 2025	0.34	0.37	0.32	0.36	0.36	7.89%	236,552
Apr 16, 2025	0.33	0.37	0.31	0.33	0.33	0.63%	488,303
Apr 15, 2025	0.32	0.44	0.31	0.33	0.33	6.63%	238,061
Apr 14, 2025	0.31	0.35	0.29	0.31	0.31	7.22%	230,997
Apr 11, 2025	0.27	0.32	0.27	0.29	0.29	7.78%	191,747
Apr 10, 2025	0.28	0.30	0.22	0.27	0.27	-7.66%	963,255
Apr 9, 2025	0.30	0.37	0.27	0.29	0.29	-11.31%	525,675
Apr 8, 2025	0.38	0.40	0.32	0.33	0.33	-14.54%	236,115
Apr 7, 2025	0.38	0.40	0.37	0.39	0.39	-1.10%	50,769
Apr 4, 2025	0.40	0.40	0.37	0.39	0.39	-1.74%	98,072
Apr 3, 2025	0.39	0.40	0.38	0.40	0.40	-0.75%	129,731
Apr 2, 2025	0.43	0.47	0.35	0.40	0.40	-8.47%	347,271
Apr 1, 2025	0.46	0.54	0.43	0.44	0.44	-9.02%	238,842
Mar 31, 2025	0.48	0.55	0.47	0.48	0.48	-3.75%	90,504