NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
4.780
-0.120 (-2.45%)
Jul 15, 2025, 4:00 PM - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.87 | 4.87 | 4.78 | 4.78 | - | -2.45% | 27,567 |
| Jul 14, 2025 | 4.96 | 5.25 | 4.60 | 4.90 | 4.90 | 3.38% | 62,395 |
| Jul 11, 2025 | 5.45 | 5.62 | 4.68 | 4.74 | 4.74 | -15.63% | 34,423 |
| Jul 10, 2025 | 5.64 | 5.98 | 5.19 | 5.62 | 5.62 | 4.04% | 10,605 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -1.23% | 19,825 |
| Jul 8, 2025 | 5.26 | 5.75 | 5.04 | 5.47 | 5.47 | 3.29% | 7,866 |
| Jul 7, 2025 | 5.12 | 5.36 | 5.12 | 5.29 | 5.29 | 1.20% | 13,469 |
| Jul 3, 2025 | 5.16 | 5.27 | 5.04 | 5.23 | 5.23 | 1.75% | 7,171 |
| Jul 2, 2025 | 5.22 | 5.44 | 5.04 | 5.14 | 5.14 | -1.76% | 9,891 |
| Jul 1, 2025 | 5.49 | 5.64 | 5.12 | 5.23 | 5.23 | -5.22% | 5,800 |
| Jun 30, 2025 | 5.42 | 5.70 | 5.40 | 5.52 | 5.52 | 2.22% | 22,211 |
| Jun 27, 2025 | 5.88 | 5.90 | 5.40 | 5.40 | 5.40 | -2.17% | 14,655 |
| Jun 26, 2025 | 5.76 | 5.82 | 5.52 | 5.52 | 5.52 | -1.31% | 9,815 |
| Jun 25, 2025 | 5.52 | 5.80 | 5.45 | 5.59 | 5.59 | 0.09% | 4,181 |
| Jun 24, 2025 | 5.98 | 5.98 | 5.40 | 5.59 | 5.59 | -0.92% | 9,883 |
| Jun 23, 2025 | 6.12 | 6.12 | 5.43 | 5.64 | 5.64 | - | 21,562 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.43 | 5.64 | 5.64 | 3.85% | 13,670 |
| Jun 18, 2025 | 5.52 | 5.82 | 5.43 | 5.43 | 5.43 | 0.24% | 11,363 |
| Jun 17, 2025 | 5.99 | 5.99 | 5.42 | 5.42 | 5.42 | -10.07% | 31,087 |
| Jun 16, 2025 | 8.88 | 9.11 | 5.76 | 6.03 | 6.03 | -26.27% | 270,614 |
| Jun 13, 2025 | 7.92 | 8.98 | 7.56 | 8.17 | 8.17 | 4.72% | 30,710 |
| Jun 12, 2025 | 7.44 | 8.16 | 7.44 | 7.80 | 7.80 | 5.70% | 20,391 |
| Jun 11, 2025 | 6.61 | 7.64 | 6.61 | 7.38 | 7.38 | 11.78% | 30,439 |
| Jun 10, 2025 | 6.42 | 6.61 | 6.24 | 6.61 | 6.61 | 4.15% | 16,598 |
| Jun 9, 2025 | 5.92 | 6.48 | 5.71 | 6.34 | 6.34 | 6.70% | 23,886 |
| Jun 6, 2025 | 5.94 | 6.12 | 5.76 | 5.94 | 5.94 | -0.03% | 5,592 |
| Jun 5, 2025 | 5.76 | 6.00 | 5.76 | 5.95 | 5.95 | 4.74% | 36,684 |
| Jun 4, 2025 | 5.76 | 5.76 | 5.62 | 5.68 | 5.68 | -0.12% | 1,661 |
| Jun 3, 2025 | 5.76 | 5.93 | 5.60 | 5.68 | 5.68 | -1.39% | 1,899 |
| Jun 2, 2025 | 6.16 | 6.23 | 5.71 | 5.76 | 5.76 | -2.45% | 7,058 |
| May 30, 2025 | 5.72 | 6.00 | 5.54 | 5.91 | 5.91 | -0.81% | 5,905 |
| May 29, 2025 | 5.80 | 6.21 | 5.80 | 5.96 | 5.96 | 6.41% | 32,842 |
| May 28, 2025 | 5.89 | 6.16 | 5.35 | 5.60 | 5.60 | -5.18% | 23,701 |
| May 27, 2025 | 6.09 | 6.09 | 5.81 | 5.90 | 5.90 | -3.12% | 4,064 |
| May 23, 2025 | 6.36 | 6.36 | 5.99 | 6.09 | 6.09 | 2.16% | 7,567 |
| May 22, 2025 | 6.13 | 6.36 | 5.61 | 5.97 | 5.97 | -1.84% | 7,533 |
| May 21, 2025 | 6.12 | 6.47 | 5.76 | 6.08 | 6.08 | -0.39% | 13,872 |
| May 20, 2025 | 5.13 | 6.10 | 5.13 | 6.10 | 6.10 | 12.98% | 10,474 |
| May 19, 2025 | 5.27 | 5.40 | 5.10 | 5.40 | 5.40 | 2.74% | 6,772 |
| May 16, 2025 | 5.17 | 5.40 | 5.05 | 5.26 | 5.26 | 6.31% | 4,635 |
| May 15, 2025 | 5.52 | 5.64 | 4.92 | 4.94 | 4.94 | -7.33% | 7,981 |
| May 14, 2025 | 5.52 | 5.52 | 5.11 | 5.34 | 5.34 | -0.87% | 9,130 |
| May 13, 2025 | 5.16 | 5.60 | 5.16 | 5.38 | 5.38 | 3.26% | 9,521 |
| May 12, 2025 | 5.22 | 5.64 | 4.80 | 5.21 | 5.21 | -2.62% | 6,542 |
| May 9, 2025 | 4.84 | 5.37 | 4.72 | 5.35 | 5.35 | 15.84% | 42,697 |
| May 8, 2025 | 4.44 | 4.79 | 4.44 | 4.62 | 4.62 | 1.36% | 4,446 |
| May 7, 2025 | 5.40 | 5.51 | 4.09 | 4.56 | 4.56 | -13.67% | 8,122 |
| May 6, 2025 | 5.40 | 5.52 | 4.91 | 5.28 | 5.28 | -2.20% | 15,746 |
| May 5, 2025 | 5.21 | 5.64 | 5.21 | 5.40 | 5.40 | 1.68% | 3,562 |
| May 2, 2025 | 5.64 | 6.04 | 5.28 | 5.31 | 5.31 | -7.81% | 11,485 |