NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.59	13.97	12.99	12.99	12.99	-4.49%	57,089
Jan 5, 2026	13.50	14.09	13.04	13.60	13.60	2.41%	27,424
Jan 2, 2026	14.39	14.39	12.79	13.28	13.28	-6.41%	63,980
Dec 31, 2025	13.29	14.65	13.29	14.19	14.19	1.50%	77,626
Dec 30, 2025	13.10	14.06	13.05	13.98	13.98	5.83%	64,519
Dec 29, 2025	12.52	13.62	12.48	13.21	13.21	3.45%	20,756
Dec 26, 2025	12.86	12.93	12.29	12.77	12.77	-0.16%	15,145
Dec 24, 2025	12.81	12.90	12.20	12.79	12.79	0.71%	11,458
Dec 23, 2025	11.78	12.71	11.78	12.70	12.70	9.86%	26,553
Dec 22, 2025	11.51	11.87	10.95	11.56	11.56	1.58%	20,047
Dec 19, 2025	10.96	11.78	10.58	11.38	11.38	6.36%	24,093
Dec 18, 2025	11.28	11.46	10.61	10.70	10.70	1.81%	20,307
Dec 17, 2025	11.12	11.37	10.38	10.51	10.51	-5.49%	33,178
Dec 16, 2025	11.19	11.48	10.88	11.12	11.12	-3.05%	26,748
Dec 15, 2025	11.25	12.00	11.25	11.47	11.47	2.96%	21,360
Dec 12, 2025	11.42	11.62	10.81	11.14	11.14	-2.19%	36,788
Dec 11, 2025	11.82	12.49	11.15	11.39	11.39	-2.57%	32,303
Dec 10, 2025	11.03	12.15	10.80	11.69	11.69	4.94%	50,995
Dec 9, 2025	11.31	11.32	10.82	11.14	11.14	-1.42%	34,100
Dec 8, 2025	12.31	12.46	11.20	11.30	11.30	-8.39%	111,845
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