NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
5.02
-0.17 (-3.32%)
Aug 14, 2025, 11:06 AM - Market open
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.81 | 5.23 | 4.81 | 5.19 | 5.19 | 7.34% | 27,851 |
| Aug 12, 2025 | 4.76 | 4.93 | 4.76 | 4.84 | 4.84 | 0.73% | 18,462 |
| Aug 11, 2025 | 4.91 | 4.98 | 4.75 | 4.80 | 4.80 | -1.44% | 17,284 |
| Aug 8, 2025 | 4.91 | 5.28 | 4.85 | 4.87 | 4.87 | -4.42% | 14,772 |
| Aug 7, 2025 | 4.90 | 5.42 | 4.90 | 5.10 | 5.10 | -1.26% | 27,161 |
| Aug 6, 2025 | 5.04 | 5.16 | 4.91 | 5.16 | 5.16 | -0.77% | 15,960 |
| Aug 5, 2025 | 4.80 | 5.29 | 4.80 | 5.20 | 5.20 | 3.17% | 23,731 |
| Aug 4, 2025 | 5.03 | 5.18 | 4.80 | 5.04 | 5.04 | 3.07% | 17,347 |
| Aug 1, 2025 | 4.82 | 5.15 | 4.80 | 4.89 | 4.89 | -1.41% | 35,385 |
| Jul 31, 2025 | 4.95 | 5.05 | 4.82 | 4.96 | 4.96 | -1.00% | 59,659 |
| Jul 30, 2025 | 5.14 | 5.22 | 5.01 | 5.01 | 5.01 | -4.39% | 46,830 |
| Jul 29, 2025 | 5.32 | 5.44 | 5.11 | 5.24 | 5.24 | -5.42% | 75,114 |
| Jul 28, 2025 | 6.10 | 6.27 | 5.51 | 5.54 | 5.54 | -10.21% | 203,337 |
| Jul 25, 2025 | 5.76 | 6.42 | 5.31 | 6.17 | 6.17 | 17.30% | 3,624,079 |
| Jul 24, 2025 | 5.20 | 5.29 | 5.00 | 5.26 | 5.26 | 1.15% | 2,063,550 |
| Jul 23, 2025 | 4.80 | 5.21 | 4.75 | 5.20 | 5.20 | 5.69% | 39,408 |
| Jul 22, 2025 | 4.99 | 5.23 | 4.92 | 4.92 | 4.92 | -1.20% | 33,625 |
| Jul 21, 2025 | 5.00 | 5.21 | 4.91 | 4.98 | 4.98 | -0.20% | 11,941 |
| Jul 18, 2025 | 5.04 | 5.37 | 4.95 | 4.99 | 4.99 | -2.73% | 29,340 |
| Jul 17, 2025 | 4.88 | 5.37 | 4.86 | 5.13 | 5.13 | 6.43% | 32,997 |
| Jul 16, 2025 | 4.87 | 5.00 | 4.78 | 4.82 | 4.82 | 1.26% | 60,789 |
| Jul 15, 2025 | 4.82 | 5.30 | 4.76 | 4.76 | 4.76 | -2.86% | 27,648 |
| Jul 14, 2025 | 4.96 | 5.25 | 4.60 | 4.90 | 4.90 | 3.38% | 62,395 |
| Jul 11, 2025 | 5.45 | 5.62 | 4.68 | 4.74 | 4.74 | -15.63% | 34,423 |
| Jul 10, 2025 | 5.64 | 5.98 | 5.19 | 5.62 | 5.62 | 4.04% | 10,605 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -1.23% | 19,825 |
| Jul 8, 2025 | 5.26 | 5.75 | 5.04 | 5.47 | 5.47 | 3.29% | 7,866 |
| Jul 7, 2025 | 5.12 | 5.36 | 5.12 | 5.29 | 5.29 | 1.20% | 13,469 |
| Jul 3, 2025 | 5.16 | 5.27 | 5.04 | 5.23 | 5.23 | 1.75% | 7,171 |
| Jul 2, 2025 | 5.22 | 5.44 | 5.04 | 5.14 | 5.14 | -1.76% | 9,891 |
| Jul 1, 2025 | 5.49 | 5.64 | 5.12 | 5.23 | 5.23 | -5.22% | 5,800 |
| Jun 30, 2025 | 5.42 | 5.70 | 5.40 | 5.52 | 5.52 | 2.22% | 22,211 |
| Jun 27, 2025 | 5.88 | 5.90 | 5.40 | 5.40 | 5.40 | -2.17% | 14,655 |
| Jun 26, 2025 | 5.76 | 5.82 | 5.52 | 5.52 | 5.52 | -1.31% | 9,815 |
| Jun 25, 2025 | 5.52 | 5.80 | 5.45 | 5.59 | 5.59 | 0.09% | 4,181 |
| Jun 24, 2025 | 5.98 | 5.98 | 5.40 | 5.59 | 5.59 | -0.92% | 9,883 |
| Jun 23, 2025 | 6.12 | 6.12 | 5.43 | 5.64 | 5.64 | - | 21,562 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.43 | 5.64 | 5.64 | 3.85% | 13,670 |
| Jun 18, 2025 | 5.52 | 5.82 | 5.43 | 5.43 | 5.43 | 0.24% | 11,363 |
| Jun 17, 2025 | 5.99 | 5.99 | 5.42 | 5.42 | 5.42 | -10.07% | 31,087 |
| Jun 16, 2025 | 8.88 | 9.11 | 5.76 | 6.03 | 6.03 | -26.27% | 270,614 |
| Jun 13, 2025 | 7.92 | 8.98 | 7.56 | 8.17 | 8.17 | 4.72% | 30,710 |
| Jun 12, 2025 | 7.44 | 8.16 | 7.44 | 7.80 | 7.80 | 5.70% | 20,391 |
| Jun 11, 2025 | 6.61 | 7.64 | 6.61 | 7.38 | 7.38 | 11.78% | 30,439 |
| Jun 10, 2025 | 6.42 | 6.61 | 6.24 | 6.61 | 6.61 | 4.15% | 16,598 |
| Jun 9, 2025 | 5.92 | 6.48 | 5.71 | 6.34 | 6.34 | 6.70% | 23,886 |
| Jun 6, 2025 | 5.94 | 6.12 | 5.76 | 5.94 | 5.94 | -0.03% | 5,592 |
| Jun 5, 2025 | 5.76 | 6.00 | 5.76 | 5.95 | 5.95 | 4.74% | 36,684 |
| Jun 4, 2025 | 5.76 | 5.76 | 5.62 | 5.68 | 5.68 | -0.12% | 1,661 |
| Jun 3, 2025 | 5.76 | 5.93 | 5.60 | 5.68 | 5.68 | -1.39% | 1,899 |