NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
6.34
+0.62 (10.84%)
At close: Oct 28, 2026, 4:00 PM EDT
6.37
+0.03 (0.47%)
After-hours: Oct 28, 2026, 7:26 PM EDT
NextCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.72 | 6.41 | 5.58 | 6.34 | 6.34 | 10.94% | 64,391 |
| Oct 27, 2026 | 5.31 | 5.79 | 4.86 | 5.72 | 5.72 | 9.38% | 142,088 |
| Oct 26, 2026 | 4.91 | 5.48 | 4.78 | 5.23 | 5.23 | 4.92% | 25,400 |
| Oct 23, 2026 | 4.96 | 5.28 | 4.53 | 4.98 | 4.98 | 5.51% | 48,546 |
| Oct 22, 2026 | 5.28 | 5.85 | 4.61 | 4.72 | 4.72 | -12.83% | 71,134 |
| Oct 21, 2026 | 5.51 | 6.04 | 5.25 | 5.42 | 5.42 | -0.46% | 71,520 |
| Oct 20, 2026 | 5.87 | 6.10 | 5.33 | 5.44 | 5.44 | -4.06% | 82,116 |
| Oct 19, 2026 | 6.16 | 6.46 | 5.45 | 5.67 | 5.67 | -9.13% | 67,290 |
| Oct 16, 2026 | 6.62 | 6.66 | 6.08 | 6.24 | 6.24 | -9.30% | 39,047 |
| Oct 15, 2026 | 6.59 | 7.22 | 6.59 | 6.88 | 6.88 | 4.56% | 72,422 |
| Oct 14, 2026 | 6.16 | 6.86 | 6.11 | 6.58 | 6.58 | 4.78% | 51,642 |
| Oct 13, 2026 | 6.58 | 6.80 | 6.21 | 6.28 | 6.28 | -5.42% | 54,706 |
| Oct 12, 2026 | 7.08 | 7.52 | 6.03 | 6.64 | 6.64 | -7.52% | 130,471 |
| Oct 9, 2026 | 6.68 | 7.20 | 6.30 | 7.18 | 7.18 | 5.90% | 85,745 |
| Oct 8, 2026 | 6.24 | 6.94 | 6.05 | 6.78 | 6.78 | 3.35% | 82,602 |
| 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% | 122,586 |
| Oct 5, 2026 | 5.05 | 5.19 | 4.94 | 5.05 | 5.05 | -0.79% | 14,553 |
| Oct 2, 2026 | 5.17 | 5.40 | 4.85 | 5.09 | 5.09 | 2.62% | 63,332 |
| Oct 1, 2026 | 4.99 | 5.19 | 4.85 | 4.96 | 4.96 | -1.00% | 46,587 |
| 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 |