NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
0.4600
+0.0410 (9.79%)
At close: Apr 25, 2025, 4:00 PM
0.4978
+0.0378 (8.22%)
Pre-market: Apr 28, 2025, 4:40 AM EDT

NextCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.430.500.400.460.469.79%322,852
Apr 24, 20250.410.440.380.420.42-0.26%131,237
Apr 23, 20250.430.430.400.420.424.89%210,838
Apr 22, 20250.400.410.380.400.408.54%376,075
Apr 21, 20250.360.390.350.370.372.16%239,718
Apr 17, 20250.340.370.320.360.367.89%236,552
Apr 16, 20250.330.370.310.330.330.63%488,303
Apr 15, 20250.320.440.310.330.336.63%238,061
Apr 14, 20250.310.350.290.310.317.22%230,997
Apr 11, 20250.270.320.270.290.297.78%191,747
Apr 10, 20250.280.300.220.270.27-7.66%963,255
Apr 9, 20250.300.370.270.290.29-11.31%525,675
Apr 8, 20250.380.400.320.330.33-14.54%236,115
Apr 7, 20250.380.400.370.390.39-1.10%50,769
Apr 4, 20250.400.400.370.390.39-1.74%98,072
Apr 3, 20250.390.400.380.400.40-0.75%129,731
Apr 2, 20250.430.470.350.400.40-8.47%347,271
Apr 1, 20250.460.540.430.440.44-9.02%238,842
Mar 31, 20250.480.550.470.480.48-3.75%90,504
Mar 28, 20250.510.560.490.500.50-5.97%85,685
Mar 27, 20250.510.570.510.530.53-0.15%25,586
Mar 26, 20250.560.600.510.530.53-6.59%190,993
Mar 25, 20250.620.670.490.570.57-6.57%292,229
Mar 24, 20250.590.630.570.610.616.84%49,972
Mar 21, 20250.610.630.560.570.57-7.23%61,212
Mar 20, 20250.600.630.570.610.616.11%37,073
Mar 19, 20250.560.620.550.580.580.14%65,616
Mar 18, 20250.660.670.580.580.58-9.73%157,700
Mar 17, 20250.700.720.640.640.64-7.03%182,775
Mar 14, 20250.720.730.680.690.69-4.32%15,207
Mar 13, 20250.730.750.690.720.72-37,076
Mar 12, 20250.720.730.690.720.723.90%11,042
Mar 11, 20250.730.730.680.690.69-5.71%188,367
Mar 10, 20250.720.750.680.740.74-2.00%140,198
Mar 7, 20250.740.780.720.750.755.20%30,785
Mar 6, 20250.760.780.710.710.71-3.66%24,908
Mar 5, 20250.740.780.700.740.740.14%57,071
Mar 4, 20250.710.740.670.740.741.37%60,881
Mar 3, 20250.780.780.730.730.73-6.42%13,116
Feb 28, 20250.750.780.700.780.781.30%26,051
Feb 27, 20250.780.780.730.770.771.72%9,103
Feb 26, 20250.740.780.740.760.76-0.53%6,312
Feb 25, 20250.740.780.720.760.761.33%69,960
Feb 24, 20250.740.770.740.750.753.75%45,994
Feb 21, 20250.740.740.720.720.72-3.74%31,234
Feb 20, 20250.780.790.750.750.75-2.47%9,594
Feb 19, 20250.730.780.730.770.775.34%37,687
Feb 18, 20250.770.780.730.730.73-3.47%31,751
Feb 14, 20250.750.770.720.760.764.51%33,479
Feb 13, 20250.680.720.660.720.724.06%53,303