NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.65	3.66	3.32	3.40	3.40	0.59%	237,403
Jun 1, 2026	6.96	6.96	2.83	3.38	3.38	-45.48%	885,468
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
Apr 10, 2026	11.16	11.77	10.69	11.64	11.64	3.84%	68,517
Apr 9, 2026	11.16	11.76	10.87	11.21	11.21	0.45%	128,981
Apr 8, 2026	11.55	12.19	11.15	11.16	11.16	0.27%	44,394
Apr 7, 2026	11.19	11.73	10.46	11.13	11.13	0.91%	55,397
Apr 6, 2026	10.34	11.50	10.34	11.03	11.03	2.89%	39,323
Apr 2, 2026	10.31	10.72	10.31	10.72	10.72	1.80%	10,785
Apr 1, 2026	11.28	11.28	10.48	10.53	10.53	-1.40%	8,943
Mar 31, 2026	10.00	10.85	9.41	10.68	10.68	7.88%	35,853
Mar 30, 2026	10.01	10.40	8.63	9.90	9.90	-1.10%	61,842
Mar 27, 2026	10.21	10.70	9.73	10.01	10.01	-1.18%	21,975
Mar 26, 2026	10.02	10.95	10.01	10.13	10.13	-0.59%	31,539
Mar 25, 2026	9.99	10.54	9.77	10.19	10.19	2.52%	37,673
Mar 24, 2026	10.30	10.99	9.21	9.94	9.94	-4.51%	62,828
Mar 23, 2026	10.13	10.80	9.85	10.41	10.41	4.20%	11,750