NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
5.42
+0.30 (5.86%)
At close: Jul 28, 2026, 4:00 PM EDT
5.16
-0.26 (-4.80%)
After-hours: Jul 28, 2026, 6:11 PM EDT
NextCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.90 | 5.70 | 4.83 | 5.45 | 5.45 | 6.45% | 234,136 |
| Jul 27, 2026 | 4.28 | 5.75 | 4.28 | 5.12 | 5.12 | 20.75% | 1,054,997 |
| Jul 24, 2026 | 4.20 | 4.53 | 4.01 | 4.24 | 4.24 | 1.44% | 280,419 |
| Jul 23, 2026 | 4.30 | 4.62 | 4.10 | 4.18 | 4.18 | -5.00% | 249,799 |
| Jul 22, 2026 | 4.99 | 5.08 | 4.07 | 4.40 | 4.40 | -13.89% | 424,487 |
| Jul 21, 2026 | 5.25 | 5.65 | 4.81 | 5.11 | 5.11 | -5.37% | 688,919 |
| Jul 20, 2026 | 5.78 | 6.07 | 5.24 | 5.40 | 5.40 | -9.85% | 922,396 |
| Jul 17, 2026 | 6.05 | 6.50 | 5.68 | 5.99 | 5.99 | -2.92% | 801,472 |
| Jul 16, 2026 | 6.54 | 7.00 | 5.84 | 6.17 | 6.17 | -6.94% | 4,187,166 |
| Jul 15, 2026 | 5.52 | 6.63 | 5.40 | 6.63 | 6.63 | 0.76% | 4,509,160 |
| Jul 14, 2026 | 9.24 | 9.90 | 5.76 | 6.58 | 6.58 | 201.83% | 110,015,999 |
| Jul 13, 2026 | 2.00 | 2.36 | 1.70 | 2.18 | 2.18 | 10.66% | 222,710 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.80 | 1.97 | 1.97 | -1.50% | 63,122 |
| Jul 9, 2026 | 1.74 | 2.07 | 1.70 | 2.00 | 2.00 | 12.36% | 78,896 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.60 | 1.78 | 1.78 | - | 80,434 |
| Jul 7, 2026 | 2.09 | 2.12 | 1.76 | 1.78 | 1.78 | -14.01% | 82,095 |
| Jul 6, 2026 | 1.89 | 2.18 | 1.63 | 2.07 | 2.07 | 10.11% | 67,352 |
| Jul 2, 2026 | 1.89 | 2.05 | 1.85 | 1.88 | 1.88 | -3.59% | 56,443 |
| Jul 1, 2026 | 1.61 | 2.10 | 1.61 | 1.95 | 1.95 | 21.87% | 78,369 |
| Jun 30, 2026 | 1.76 | 1.90 | 1.57 | 1.60 | 1.60 | -8.57% | 156,612 |
| Jun 29, 2026 | 1.63 | 1.85 | 1.59 | 1.75 | 1.75 | 6.38% | 119,012 |
| Jun 26, 2026 | 1.69 | 1.79 | 1.55 | 1.65 | 1.65 | -0.30% | 64,325 |
| Jun 25, 2026 | 1.78 | 1.85 | 1.59 | 1.65 | 1.65 | -6.78% | 88,961 |
| Jun 24, 2026 | 1.77 | 1.89 | 1.68 | 1.77 | 1.77 | -2.21% | 120,330 |
| Jun 23, 2026 | 1.70 | 1.90 | 1.65 | 1.81 | 1.81 | 3.43% | 163,526 |
| Jun 22, 2026 | 2.05 | 2.11 | 1.72 | 1.75 | 1.75 | -13.37% | 174,822 |
| Jun 18, 2026 | 2.20 | 2.25 | 2.00 | 2.02 | 2.02 | -8.18% | 58,968 |
| Jun 17, 2026 | 1.92 | 2.20 | 1.88 | 2.20 | 2.20 | 12.24% | 183,446 |
| Jun 16, 2026 | 2.06 | 2.25 | 1.78 | 1.96 | 1.96 | -1.01% | 189,665 |
| Jun 15, 2026 | 2.08 | 2.35 | 1.95 | 1.98 | 1.98 | -4.58% | 137,574 |
| Jun 12, 2026 | 2.41 | 2.50 | 2.00 | 2.08 | 2.08 | -6.95% | 214,811 |
| Jun 11, 2026 | 2.22 | 2.40 | 2.14 | 2.23 | 2.23 | - | 136,247 |
| Jun 10, 2026 | 2.29 | 2.35 | 2.16 | 2.23 | 2.23 | -4.29% | 131,059 |
| Jun 9, 2026 | 2.85 | 2.90 | 2.28 | 2.33 | 2.33 | -16.49% | 141,726 |
| Jun 8, 2026 | 2.96 | 3.02 | 2.65 | 2.79 | 2.79 | -5.42% | 160,237 |
| Jun 5, 2026 | 3.22 | 3.29 | 2.91 | 2.95 | 2.95 | -7.52% | 106,935 |
| Jun 4, 2026 | 3.17 | 3.40 | 3.12 | 3.19 | 3.19 | 1.27% | 79,620 |
| Jun 3, 2026 | 3.32 | 3.49 | 3.06 | 3.15 | 3.15 | -7.35% | 141,224 |
| Jun 2, 2026 | 3.65 | 3.66 | 3.32 | 3.40 | 3.40 | 0.59% | 248,094 |
| Jun 1, 2026 | 6.96 | 6.96 | 2.83 | 3.38 | 3.38 | -45.48% | 922,523 |
| May 29, 2026 | 6.30 | 6.51 | 6.02 | 6.20 | 6.20 | -3.13% | 11,495 |
| May 28, 2026 | 6.08 | 6.62 | 5.94 | 6.40 | 6.40 | 5.44% | 31,583 |
| May 27, 2026 | 7.24 | 7.56 | 5.85 | 6.07 | 6.07 | -13.53% | 96,994 |
| May 26, 2026 | 7.83 | 7.90 | 6.40 | 7.02 | 7.02 | -10.34% | 86,843 |
| May 22, 2026 | 10.32 | 10.32 | 7.75 | 7.83 | 7.83 | -23.24% | 94,161 |
| May 21, 2026 | 9.54 | 10.71 | 9.12 | 10.20 | 10.20 | 5.75% | 49,747 |
| May 20, 2026 | 9.07 | 9.65 | 9.06 | 9.65 | 9.65 | 5.64% | 10,848 |
| May 19, 2026 | 9.82 | 9.82 | 8.81 | 9.13 | 9.13 | -1.30% | 40,000 |
| May 18, 2026 | 10.07 | 10.07 | 9.10 | 9.25 | 9.25 | -5.03% | 27,577 |
| May 15, 2026 | 9.90 | 10.36 | 9.51 | 9.74 | 9.74 | -4.98% | 48,736 |