NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.49	0.49	0.45	0.45	0.45	-2.17%	175,862
Jun 26, 2025	0.48	0.48	0.46	0.46	0.46	-1.31%	117,789
Jun 25, 2025	0.46	0.48	0.45	0.47	0.47	0.09%	50,182
Jun 24, 2025	0.50	0.50	0.45	0.47	0.47	-0.91%	118,604
Jun 23, 2025	0.51	0.51	0.45	0.47	0.47	-	258,754
Jun 20, 2025	0.49	0.49	0.45	0.47	0.47	3.84%	164,048
Jun 18, 2025	0.46	0.49	0.45	0.45	0.45	0.24%	136,363
Jun 17, 2025	0.50	0.50	0.45	0.45	0.45	-10.08%	373,048
Jun 16, 2025	0.74	0.76	0.48	0.50	0.50	-26.27%	3,247,380
Jun 13, 2025	0.66	0.75	0.63	0.68	0.68	4.72%	368,532
Jun 12, 2025	0.62	0.68	0.62	0.65	0.65	5.70%	244,693
Jun 11, 2025	0.55	0.64	0.55	0.62	0.62	11.78%	365,276
Jun 10, 2025	0.54	0.55	0.52	0.55	0.55	4.14%	199,181
Jun 9, 2025	0.49	0.54	0.48	0.53	0.53	6.70%	286,644
Jun 6, 2025	0.50	0.51	0.48	0.50	0.50	-0.04%	67,110
Jun 5, 2025	0.48	0.50	0.48	0.50	0.50	4.73%	440,209
Jun 4, 2025	0.48	0.48	0.47	0.47	0.47	-0.13%	19,935
Jun 3, 2025	0.48	0.49	0.47	0.47	0.47	-1.37%	22,800
Jun 2, 2025	0.51	0.52	0.48	0.48	0.48	-2.46%	84,707
May 30, 2025	0.48	0.50	0.46	0.49	0.49	-0.81%	70,868
May 29, 2025	0.48	0.52	0.48	0.50	0.50	6.41%	394,116
May 28, 2025	0.49	0.51	0.45	0.47	0.47	-5.18%	284,416
May 27, 2025	0.51	0.51	0.48	0.49	0.49	-3.11%	48,769
May 23, 2025	0.53	0.53	0.50	0.51	0.51	2.15%	90,814
May 22, 2025	0.51	0.53	0.47	0.50	0.50	-1.84%	90,397
May 21, 2025	0.51	0.54	0.48	0.51	0.51	-0.40%	166,471
May 20, 2025	0.43	0.51	0.43	0.51	0.51	12.99%	125,691
May 19, 2025	0.44	0.45	0.43	0.45	0.45	2.74%	81,276
May 16, 2025	0.43	0.45	0.42	0.44	0.44	6.31%	55,628
May 15, 2025	0.46	0.47	0.41	0.41	0.41	-7.33%	95,774
May 14, 2025	0.46	0.46	0.43	0.44	0.44	-0.87%	109,572
May 13, 2025	0.43	0.47	0.43	0.45	0.45	3.27%	114,260
May 12, 2025	0.44	0.47	0.40	0.43	0.43	-2.62%	78,506
May 9, 2025	0.40	0.45	0.39	0.45	0.45	15.84%	512,372
May 8, 2025	0.37	0.40	0.37	0.39	0.39	1.37%	53,361
May 7, 2025	0.45	0.46	0.34	0.38	0.38	-13.68%	97,471
May 6, 2025	0.45	0.46	0.41	0.44	0.44	-2.20%	188,954
May 5, 2025	0.43	0.47	0.43	0.45	0.45	1.67%	42,753
May 2, 2025	0.47	0.50	0.44	0.44	0.44	-7.81%	137,827
May 1, 2025	0.44	0.51	0.44	0.48	0.48	3.14%	98,512
Apr 30, 2025	0.51	0.52	0.46	0.47	0.47	-5.64%	246,728
Apr 29, 2025	0.48	0.51	0.47	0.49	0.49	6.11%	169,909
Apr 28, 2025	0.49	0.49	0.44	0.46	0.46	1.04%	193,784
Apr 25, 2025	0.43	0.50	0.40	0.46	0.46	9.79%	322,852
Apr 24, 2025	0.41	0.44	0.38	0.42	0.42	-0.26%	131,237
Apr 23, 2025	0.43	0.43	0.40	0.42	0.42	4.89%	210,838
Apr 22, 2025	0.40	0.41	0.38	0.40	0.40	8.54%	376,075
Apr 21, 2025	0.36	0.39	0.35	0.37	0.37	2.16%	239,718
Apr 17, 2025	0.34	0.37	0.32	0.36	0.36	7.89%	236,552
Apr 16, 2025	0.33	0.37	0.31	0.33	0.33	0.63%	488,303