NextCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.44	0.47	0.40	0.43	-	-2.62%	77,911
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
Apr 15, 2025	0.32	0.44	0.31	0.33	0.33	6.63%	238,061
Apr 14, 2025	0.31	0.35	0.29	0.31	0.31	7.22%	230,997
Apr 11, 2025	0.27	0.32	0.27	0.29	0.29	7.78%	191,747
Apr 10, 2025	0.28	0.30	0.22	0.27	0.27	-7.66%	963,255
Apr 9, 2025	0.30	0.37	0.27	0.29	0.29	-11.31%	525,675
Apr 8, 2025	0.38	0.40	0.32	0.33	0.33	-14.54%	236,115
Apr 7, 2025	0.38	0.40	0.37	0.39	0.39	-1.10%	50,769
Apr 4, 2025	0.40	0.40	0.37	0.39	0.39	-1.74%	98,072
Apr 3, 2025	0.39	0.40	0.38	0.40	0.40	-0.75%	129,731
Apr 2, 2025	0.43	0.47	0.35	0.40	0.40	-8.47%	347,271
Apr 1, 2025	0.46	0.54	0.43	0.44	0.44	-9.02%	238,842
Mar 31, 2025	0.48	0.55	0.47	0.48	0.48	-3.75%	90,504
Mar 28, 2025	0.51	0.56	0.49	0.50	0.50	-5.97%	85,685
Mar 27, 2025	0.51	0.57	0.51	0.53	0.53	-0.15%	25,586
Mar 26, 2025	0.56	0.60	0.51	0.53	0.53	-6.59%	190,993
Mar 25, 2025	0.62	0.67	0.49	0.57	0.57	-6.57%	292,229
Mar 24, 2025	0.59	0.63	0.57	0.61	0.61	6.84%	49,972
Mar 21, 2025	0.61	0.63	0.56	0.57	0.57	-7.23%	61,212
Mar 20, 2025	0.60	0.63	0.57	0.61	0.61	6.11%	37,073
Mar 19, 2025	0.56	0.62	0.55	0.58	0.58	0.14%	65,616
Mar 18, 2025	0.66	0.67	0.58	0.58	0.58	-9.73%	157,700
Mar 17, 2025	0.70	0.72	0.64	0.64	0.64	-7.03%	182,775
Mar 14, 2025	0.72	0.73	0.68	0.69	0.69	-4.32%	15,207
Mar 13, 2025	0.73	0.75	0.69	0.72	0.72	-	37,076
Mar 12, 2025	0.72	0.73	0.69	0.72	0.72	3.90%	11,042
Mar 11, 2025	0.73	0.73	0.68	0.69	0.69	-5.71%	188,367
Mar 10, 2025	0.72	0.75	0.68	0.74	0.74	-2.00%	140,198
Mar 7, 2025	0.74	0.78	0.72	0.75	0.75	5.20%	30,785
Mar 6, 2025	0.76	0.78	0.71	0.71	0.71	-3.66%	24,908
Mar 5, 2025	0.74	0.78	0.70	0.74	0.74	0.14%	57,071
Mar 4, 2025	0.71	0.74	0.67	0.74	0.74	1.37%	60,881
Mar 3, 2025	0.78	0.78	0.73	0.73	0.73	-6.42%	13,116