NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
11.83
-0.14 (-1.17%)
Oct 30, 2025, 12:45 PM EDT - Market open

NextCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512.0012.0011.4711.73--2.01%14,222
Oct 29, 202510.4012.3910.3811.9711.9715.65%71,438
Oct 28, 20259.5110.409.5110.3510.3511.65%39,503
Oct 27, 20259.109.748.519.279.270.76%264,143
Oct 24, 20258.879.848.789.209.203.49%35,321
Oct 23, 20258.909.838.678.898.89-1.55%11,344
Oct 22, 202511.7411.788.829.039.03-23.41%104,656
Oct 21, 202510.5912.2510.5111.7911.798.96%86,906
Oct 20, 202511.3711.6010.3910.8210.82-9.30%118,829
Oct 17, 20258.6013.177.9011.9311.9337.13%439,915
Oct 16, 20256.798.706.718.708.7027.75%353,965
Oct 15, 20256.806.866.616.816.811.34%8,223
Oct 14, 20256.416.806.326.726.725.83%16,110
Oct 13, 20256.586.716.246.356.35-4.51%9,936
Oct 10, 20256.306.896.236.656.651.84%24,233
Oct 9, 20256.756.976.376.536.53-4.67%20,716
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