NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
6.56
+0.87 (15.29%)
At close: Oct 7, 2026, 4:00 PM EDT
6.57
+0.01 (0.15%)
Pre-market: Oct 8, 2026, 4:00 AM EDT
NextCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.70 | 6.72 | 5.42 | 6.56 | 6.56 | 15.39% | 109,568 |
| Oct 6, 2026 | 5.01 | 5.91 | 5.00 | 5.69 | 5.69 | 12.57% | 122,359 |
| Oct 5, 2026 | 5.05 | 5.19 | 4.94 | 5.05 | 5.05 | -0.79% | 14,552 |
| Oct 2, 2026 | 5.17 | 5.40 | 4.85 | 5.09 | 5.09 | 2.62% | 61,953 |
| Oct 1, 2026 | 4.99 | 5.19 | 4.85 | 4.96 | 4.96 | -1.00% | 46,459 |
| Sep 30, 2026 | 5.14 | 5.17 | 4.91 | 5.01 | 5.01 | 3.41% | 34,139 |
| Sep 29, 2026 | 5.00 | 5.22 | 4.78 | 4.85 | 4.85 | -4.63% | 55,409 |
| Sep 28, 2026 | 5.02 | 5.31 | 5.00 | 5.08 | 5.08 | - | 63,197 |
| Sep 25, 2026 | 5.27 | 5.56 | 5.02 | 5.08 | 5.08 | -3.79% | 71,790 |
| Sep 24, 2026 | 4.80 | 5.65 | 4.80 | 5.28 | 5.28 | 9.54% | 226,905 |
| Sep 23, 2026 | 5.12 | 5.19 | 4.64 | 4.82 | 4.82 | -6.95% | 225,869 |
| Sep 22, 2026 | 5.59 | 5.90 | 4.87 | 5.18 | 5.18 | -5.13% | 156,969 |
| Sep 21, 2026 | 6.09 | 6.30 | 5.32 | 5.46 | 5.46 | -10.78% | 126,034 |
| Sep 18, 2026 | 5.87 | 6.27 | 5.67 | 6.12 | 6.12 | 7.94% | 103,912 |
| Sep 17, 2026 | 6.05 | 6.38 | 5.54 | 5.67 | 5.67 | -5.97% | 106,853 |
| Sep 16, 2026 | 6.55 | 6.63 | 5.77 | 6.03 | 6.03 | -5.34% | 106,981 |
| Sep 15, 2026 | 6.65 | 6.74 | 6.06 | 6.37 | 6.37 | -4.07% | 157,560 |
| Sep 14, 2026 | 6.82 | 7.00 | 6.20 | 6.64 | 6.64 | -5.14% | 90,563 |
| Sep 11, 2026 | 7.33 | 7.78 | 6.88 | 7.00 | 7.00 | -4.24% | 115,759 |
| Sep 10, 2026 | 7.99 | 8.17 | 7.06 | 7.31 | 7.31 | -9.42% | 55,796 |
| Sep 9, 2026 | 8.57 | 8.57 | 7.69 | 8.07 | 8.07 | -4.16% | 42,916 |
| Sep 8, 2026 | 7.47 | 8.64 | 7.05 | 8.42 | 8.42 | 7.67% | 95,082 |
| Sep 4, 2026 | 7.79 | 8.23 | 7.57 | 7.82 | 7.82 | -0.26% | 60,631 |
| Sep 3, 2026 | 7.48 | 8.30 | 7.11 | 7.84 | 7.84 | 6.67% | 161,561 |
| Sep 2, 2026 | 6.70 | 7.44 | 6.48 | 7.35 | 7.35 | 8.09% | 112,640 |
| Sep 1, 2026 | 6.38 | 6.86 | 6.16 | 6.80 | 6.80 | 6.42% | 112,895 |
| Aug 31, 2026 | 6.13 | 6.58 | 6.08 | 6.39 | 6.39 | 4.93% | 54,889 |
| Aug 28, 2026 | 5.98 | 6.20 | 5.93 | 6.09 | 6.09 | 0.91% | 60,896 |
| Aug 27, 2026 | 5.95 | 6.34 | 5.93 | 6.04 | 6.04 | 3.52% | 73,438 |
| Aug 26, 2026 | 5.85 | 6.19 | 5.60 | 5.83 | 5.83 | -1.35% | 92,178 |
| Aug 25, 2026 | 5.93 | 6.76 | 5.84 | 5.91 | 5.91 | 0.34% | 160,415 |
| Aug 24, 2026 | 6.20 | 6.63 | 5.69 | 5.89 | 5.89 | -6.36% | 121,650 |
| Aug 21, 2026 | 6.19 | 6.58 | 6.19 | 6.29 | 6.29 | 0.64% | 36,972 |
| Aug 20, 2026 | 6.55 | 6.73 | 6.00 | 6.25 | 6.25 | -7.82% | 86,364 |
| Aug 19, 2026 | 6.72 | 7.26 | 6.60 | 6.78 | 6.78 | 1.95% | 157,052 |
| Aug 18, 2026 | 7.47 | 7.80 | 6.51 | 6.65 | 6.65 | -13.75% | 257,332 |
| Aug 17, 2026 | 8.17 | 8.29 | 7.58 | 7.71 | 7.71 | -6.09% | 184,431 |
| Aug 14, 2026 | 8.13 | 8.39 | 7.54 | 8.21 | 8.21 | -0.85% | 262,004 |
| Aug 13, 2026 | 8.24 | 8.66 | 7.83 | 8.28 | 8.28 | 1.35% | 286,103 |
| Aug 12, 2026 | 6.75 | 8.72 | 6.60 | 8.17 | 8.17 | 21.40% | 493,351 |
| Aug 11, 2026 | 6.52 | 6.92 | 6.46 | 6.73 | 6.73 | -1.61% | 181,443 |
| Aug 10, 2026 | 6.16 | 7.17 | 5.91 | 6.84 | 6.84 | 17.12% | 1,394,534 |
| Aug 7, 2026 | 5.27 | 5.91 | 5.15 | 5.84 | 5.84 | 4.47% | 316,113 |
| Aug 6, 2026 | 5.16 | 5.73 | 4.95 | 5.59 | 5.59 | 6.48% | 187,399 |
| Aug 5, 2026 | 5.78 | 6.00 | 4.95 | 5.25 | 5.25 | -9.17% | 230,247 |
| Aug 4, 2026 | 4.69 | 6.07 | 4.61 | 5.78 | 5.78 | 31.36% | 536,284 |
| Aug 3, 2026 | 4.38 | 4.59 | 3.95 | 4.40 | 4.40 | 6.15% | 446,614 |
| Jul 31, 2026 | 4.91 | 5.08 | 4.10 | 4.15 | 4.15 | -17.59% | 385,706 |
| Jul 30, 2026 | 4.98 | 5.26 | 4.40 | 5.03 | 5.03 | 0.20% | 883,089 |
| Jul 29, 2026 | 5.24 | 5.76 | 5.00 | 5.02 | 5.02 | -7.38% | 360,110 |