NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	9.96	11.14	9.96	10.25	10.25	4.59%	27,764
May 13, 2026	9.78	10.05	9.60	9.80	9.80	0.20%	8,471
May 12, 2026	9.86	10.21	9.70	9.78	9.78	-	3,918
May 11, 2026	9.76	10.02	9.69	9.78	9.78	0.20%	17,336
May 8, 2026	10.18	10.20	9.76	9.76	9.76	-4.13%	9,494
May 7, 2026	10.66	10.66	9.78	10.18	10.18	-5.04%	13,794
May 6, 2026	9.23	10.87	9.05	10.72	10.72	15.02%	84,167
May 5, 2026	9.13	9.75	9.13	9.32	9.32	4.48%	17,819
May 4, 2026	9.35	9.44	8.91	8.92	8.92	-4.70%	46,517
May 1, 2026	9.32	9.98	9.28	9.36	9.36	1.63%	90,084
Apr 30, 2026	8.93	9.52	8.52	9.21	9.21	3.02%	54,246
Apr 29, 2026	9.21	9.21	8.66	8.94	8.94	-3.35%	18,215
Apr 28, 2026	9.60	9.80	9.21	9.25	9.25	-3.85%	14,871
Apr 27, 2026	10.40	11.02	9.60	9.62	9.62	-8.56%	31,184
Apr 24, 2026	11.61	11.80	9.90	10.52	10.52	-15.16%	137,325
Apr 23, 2026	11.97	13.18	11.01	12.40	12.40	3.33%	118,721
Apr 22, 2026	10.89	12.23	10.55	12.00	12.00	9.39%	158,096
Apr 21, 2026	11.67	12.52	10.71	10.97	10.97	-6.24%	96,252
Apr 20, 2026	10.51	13.30	10.51	11.70	11.70	13.32%	161,136
Apr 17, 2026	11.00	11.05	10.13	10.33	10.33	-6.14%	52,692
Apr 16, 2026	12.40	12.99	10.63	11.00	11.00	-12.63%	27,220
Apr 15, 2026	12.54	13.03	11.90	12.59	12.59	-1.41%	141,808
Apr 14, 2026	12.30	13.50	12.08	12.77	12.77	3.65%	53,216
Apr 13, 2026	11.57	12.68	11.57	12.32	12.32	5.84%	84,772