NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
1.350
+0.040 (3.05%)
Oct 4, 2024, 4:00 PM EDT - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 30,181 |
| Oct 3, 2024 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 1,704 |
| Oct 2, 2024 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | 1.53% | 42,181 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 26,403 |
| Sep 30, 2024 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 47,916 |
| Sep 27, 2024 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 10,027 |
| Sep 26, 2024 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.92% | 7,418 |
| Sep 25, 2024 | 1.38 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 19,604 |
| Sep 24, 2024 | 1.39 | 1.46 | 1.36 | 1.39 | 1.39 | -0.71% | 30,350 |
| Sep 23, 2024 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 10,205 |
| Sep 20, 2024 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 63,104 |
| Sep 19, 2024 | 1.42 | 1.46 | 1.37 | 1.43 | 1.43 | 2.14% | 20,957 |
| Sep 18, 2024 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | 1.45% | 145,857 |
| Sep 17, 2024 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 3.76% | 54,422 |
| Sep 16, 2024 | 1.39 | 1.41 | 1.27 | 1.33 | 1.33 | -5.00% | 158,809 |
| Sep 13, 2024 | 1.38 | 1.48 | 1.36 | 1.40 | 1.40 | 1.45% | 27,750 |
| Sep 12, 2024 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 23,577 |
| Sep 11, 2024 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 10,250 |
| Sep 10, 2024 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | -2.88% | 28,276 |
| Sep 9, 2024 | 1.41 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 25,838 |
| Sep 6, 2024 | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 23,872 |
| Sep 5, 2024 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | -1.37% | 42,424 |
| Sep 4, 2024 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -2.01% | 30,131 |
| Sep 3, 2024 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 18,257 |
| Aug 30, 2024 | 1.55 | 1.60 | 1.41 | 1.47 | 1.47 | -6.37% | 52,025 |
| Aug 29, 2024 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 14,157 |
| Aug 28, 2024 | 1.62 | 1.65 | 1.52 | 1.58 | 1.58 | - | 64,733 |
| Aug 27, 2024 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -1.86% | 16,869 |
| Aug 26, 2024 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | - | 14,530 |
| Aug 23, 2024 | 1.57 | 1.62 | 1.50 | 1.61 | 1.61 | 1.90% | 19,345 |
| Aug 22, 2024 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -4.24% | 23,677 |
| Aug 21, 2024 | 1.62 | 1.65 | 1.55 | 1.65 | 1.65 | 0.61% | 12,517 |
| Aug 20, 2024 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 0.61% | 13,800 |
| Aug 19, 2024 | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | 4.49% | 13,498 |
| Aug 16, 2024 | 1.54 | 1.56 | 1.46 | 1.56 | 1.56 | - | 18,618 |
| Aug 15, 2024 | 1.55 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 12,014 |
| Aug 14, 2024 | 1.58 | 1.58 | 1.49 | 1.54 | 1.54 | -3.75% | 36,523 |
| Aug 13, 2024 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | - | 6,588 |
| Aug 12, 2024 | 1.58 | 1.64 | 1.55 | 1.60 | 1.60 | - | 20,479 |
| Aug 9, 2024 | 1.52 | 1.68 | 1.51 | 1.60 | 1.60 | 2.56% | 14,201 |
| Aug 8, 2024 | 1.52 | 1.62 | 1.46 | 1.56 | 1.56 | 1.30% | 46,895 |
| Aug 7, 2024 | 1.73 | 1.73 | 1.50 | 1.54 | 1.54 | -2.53% | 65,296 |
| Aug 6, 2024 | 1.50 | 1.62 | 1.46 | 1.58 | 1.58 | 4.64% | 64,424 |
| Aug 5, 2024 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -5.63% | 73,861 |
| Aug 2, 2024 | 1.53 | 1.63 | 1.51 | 1.60 | 1.60 | -0.62% | 31,796 |
| Aug 1, 2024 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 16,706 |
| Jul 31, 2024 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 6,890 |
| Jul 30, 2024 | 1.62 | 1.67 | 1.58 | 1.60 | 1.60 | 1.91% | 59,341 |
| Jul 29, 2024 | 1.60 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 24,748 |
| Jul 26, 2024 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 3.80% | 9,169 |
| Jul 25, 2024 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | -1.86% | 11,976 |
| Jul 24, 2024 | 1.55 | 1.73 | 1.55 | 1.61 | 1.61 | 0.63% | 28,198 |
| Jul 23, 2024 | 1.60 | 1.79 | 1.56 | 1.60 | 1.60 | -1.84% | 65,965 |
| Jul 22, 2024 | 1.69 | 1.75 | 1.57 | 1.63 | 1.63 | -3.55% | 60,815 |
| Jul 19, 2024 | 1.68 | 1.78 | 1.55 | 1.69 | 1.69 | 0.60% | 48,829 |
| Jul 18, 2024 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -4.55% | 19,147 |
| Jul 17, 2024 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | -1.12% | 29,721 |
| Jul 16, 2024 | 1.71 | 1.82 | 1.57 | 1.78 | 1.78 | 6.59% | 133,467 |
| Jul 15, 2024 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 21,501 |
| Jul 12, 2024 | 1.56 | 1.65 | 1.53 | 1.65 | 1.65 | 3.45% | 50,472 |
| Jul 11, 2024 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | 0.95% | 130,875 |
| Jul 10, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 15,230 |
| Jul 9, 2024 | 1.54 | 1.70 | 1.54 | 1.60 | 1.60 | 4.58% | 39,489 |
| Jul 8, 2024 | 1.48 | 1.59 | 1.48 | 1.53 | 1.53 | 2.68% | 39,970 |
| Jul 5, 2024 | 1.57 | 1.66 | 1.47 | 1.49 | 1.49 | -5.10% | 19,135 |
| Jul 3, 2024 | 1.59 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 37,840 |
| Jul 2, 2024 | 1.46 | 1.60 | 1.38 | 1.50 | 1.50 | - | 260,528 |
| Jul 1, 2024 | 1.61 | 1.72 | 1.46 | 1.50 | 1.50 | -5.66% | 94,382 |
| Jun 28, 2024 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 28,757 |
| Jun 27, 2024 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 2.50% | 19,022 |
| Jun 26, 2024 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -5.88% | 24,377 |
| Jun 25, 2024 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 116,177 |
| Jun 24, 2024 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 161,781 |
| Jun 21, 2024 | 1.50 | 1.62 | 1.48 | 1.62 | 1.62 | 8.00% | 128,028 |
| Jun 20, 2024 | 1.35 | 1.54 | 1.29 | 1.50 | 1.50 | 13.64% | 211,035 |
| Jun 18, 2024 | 1.44 | 1.51 | 1.28 | 1.32 | 1.32 | -7.69% | 77,647 |
| Jun 17, 2024 | 1.60 | 1.60 | 1.40 | 1.43 | 1.43 | -10.63% | 71,447 |
| Jun 14, 2024 | 1.59 | 1.67 | 1.59 | 1.60 | 1.60 | - | 36,862 |
| Jun 13, 2024 | 1.48 | 1.61 | 1.48 | 1.60 | 1.60 | 9.59% | 82,971 |
| Jun 12, 2024 | 1.40 | 1.51 | 1.40 | 1.46 | 1.46 | 2.82% | 65,565 |
| Jun 11, 2024 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 66,853 |
| Jun 10, 2024 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 22,241 |
| Jun 7, 2024 | 1.24 | 1.44 | 1.24 | 1.39 | 1.39 | 13.01% | 55,120 |
| Jun 6, 2024 | 1.38 | 1.44 | 1.21 | 1.23 | 1.23 | -10.87% | 57,756 |
| Jun 5, 2024 | 1.38 | 1.47 | 1.32 | 1.38 | 1.38 | 2.22% | 27,885 |
| Jun 4, 2024 | 1.42 | 1.49 | 1.35 | 1.35 | 1.35 | -3.57% | 45,787 |
| Jun 3, 2024 | 1.58 | 1.58 | 1.39 | 1.40 | 1.40 | -9.09% | 108,951 |
| May 31, 2024 | 1.60 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 70,350 |
| May 30, 2024 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 54,306 |
| May 29, 2024 | 1.52 | 1.73 | 1.51 | 1.61 | 1.61 | 6.62% | 498,706 |
| May 28, 2024 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 19,788 |
| May 24, 2024 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -3.73% | 67,017 |
| May 23, 2024 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -0.62% | 17,606 |
| May 22, 2024 | 1.68 | 1.69 | 1.54 | 1.62 | 1.62 | -2.99% | 70,648 |
| May 21, 2024 | 1.66 | 1.74 | 1.63 | 1.67 | 1.67 | 2.45% | 44,942 |
| May 20, 2024 | 1.75 | 1.75 | 1.56 | 1.63 | 1.63 | -2.40% | 90,339 |
| May 17, 2024 | 1.70 | 1.76 | 1.65 | 1.67 | 1.67 | 1.21% | 85,642 |
| May 16, 2024 | 1.70 | 1.70 | 1.50 | 1.65 | 1.65 | -0.60% | 140,058 |
| May 15, 2024 | 1.63 | 1.73 | 1.59 | 1.66 | 1.66 | 4.40% | 77,197 |
| May 14, 2024 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -0.63% | 49,297 |