NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
5.91
+0.02 (0.34%)
At close: Aug 25, 2026, 4:00 PM EDT
5.91
0.00 (-0.07%)
After-hours: Aug 25, 2026, 7:30 PM EDT
NextCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.93 | 6.76 | 5.84 | 5.91 | 5.91 | 0.34% | 160,393 |
| Aug 24, 2026 | 6.20 | 6.63 | 5.69 | 5.89 | 5.89 | -6.36% | 121,605 |
| Aug 21, 2026 | 6.19 | 6.58 | 6.19 | 6.29 | 6.29 | 0.64% | 36,734 |
| Aug 20, 2026 | 6.55 | 6.73 | 6.00 | 6.25 | 6.25 | -7.82% | 85,894 |
| 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% | 257,282 |
| Aug 17, 2026 | 8.17 | 8.29 | 7.58 | 7.71 | 7.71 | -6.09% | 183,386 |
| Aug 14, 2026 | 8.13 | 8.39 | 7.54 | 8.21 | 8.21 | -0.85% | 261,207 |
| Aug 13, 2026 | 8.24 | 8.66 | 7.83 | 8.28 | 8.28 | 1.35% | 285,875 |
| 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 |
| Jul 28, 2026 | 4.90 | 5.70 | 4.83 | 5.42 | 5.42 | 5.86% | 236,313 |
| Jul 27, 2026 | 4.28 | 5.75 | 4.28 | 5.12 | 5.12 | 20.75% | 1,059,181 |
| Jul 24, 2026 | 4.20 | 4.53 | 4.01 | 4.24 | 4.24 | 1.44% | 282,275 |
| Jul 23, 2026 | 4.30 | 4.62 | 4.10 | 4.18 | 4.18 | -5.00% | 252,749 |
| Jul 22, 2026 | 4.99 | 5.08 | 4.07 | 4.40 | 4.40 | -13.89% | 435,459 |
| Jul 21, 2026 | 5.25 | 5.65 | 4.81 | 5.11 | 5.11 | -5.37% | 697,279 |
| Jul 20, 2026 | 5.78 | 6.07 | 5.24 | 5.40 | 5.40 | -9.85% | 933,064 |
| Jul 17, 2026 | 6.05 | 6.50 | 5.68 | 5.99 | 5.99 | -2.92% | 817,421 |
| Jul 16, 2026 | 6.54 | 7.00 | 5.84 | 6.17 | 6.17 | -6.94% | 4,232,438 |
| Jul 15, 2026 | 5.52 | 6.63 | 5.40 | 6.63 | 6.63 | 0.76% | 4,599,657 |
| Jul 14, 2026 | 9.24 | 9.90 | 5.76 | 6.58 | 6.58 | 201.83% | 111,531,798 |
| Jul 13, 2026 | 2.00 | 2.36 | 1.70 | 2.18 | 2.18 | 10.66% | 222,980 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.80 | 1.97 | 1.97 | -1.50% | 63,656 |
| Jul 9, 2026 | 1.74 | 2.07 | 1.70 | 2.00 | 2.00 | 12.36% | 79,379 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.60 | 1.78 | 1.78 | - | 81,603 |
| Jul 7, 2026 | 2.09 | 2.12 | 1.76 | 1.78 | 1.78 | -14.01% | 82,135 |
| Jul 6, 2026 | 1.89 | 2.18 | 1.63 | 2.07 | 2.07 | 10.11% | 67,432 |
| Jul 2, 2026 | 1.89 | 2.05 | 1.85 | 1.88 | 1.88 | -3.59% | 56,481 |
| Jul 1, 2026 | 1.61 | 2.10 | 1.61 | 1.95 | 1.95 | 21.87% | 81,732 |
| Jun 30, 2026 | 1.76 | 1.90 | 1.57 | 1.60 | 1.60 | -8.57% | 156,913 |
| Jun 29, 2026 | 1.63 | 1.85 | 1.59 | 1.75 | 1.75 | 6.38% | 119,015 |
| Jun 26, 2026 | 1.69 | 1.79 | 1.55 | 1.65 | 1.65 | -0.30% | 64,506 |
| 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% | 163,687 |
| Jun 22, 2026 | 2.05 | 2.11 | 1.72 | 1.75 | 1.75 | -13.37% | 175,408 |
| Jun 18, 2026 | 2.20 | 2.25 | 2.00 | 2.02 | 2.02 | -8.18% | 59,375 |
| Jun 17, 2026 | 1.92 | 2.20 | 1.88 | 2.20 | 2.20 | 12.24% | 184,837 |
| Jun 16, 2026 | 2.06 | 2.25 | 1.78 | 1.96 | 1.96 | -1.01% | 192,662 |
| Jun 15, 2026 | 2.08 | 2.35 | 1.95 | 1.98 | 1.98 | -4.58% | 141,500 |