Stocknear Logo Stocknear
/
Popular
Login

NextCure Inc.

AI Score

0
XX

Unlock

0.78
0.00 (0.13%)
At close: Mar 03, 2025, 11:47 AM

NXTC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 28, 2025 0.75 0.78 0.70 0.78 0.01 1.30% 26,021
Feb 27, 2025 0.78 0.78 0.73 0.77 0.01 1.32% 9,103
Feb 26, 2025 0.74 0.78 0.74 0.76 0.00 0.00% 6,312
Feb 25, 2025 0.74 0.78 0.72 0.76 0.01 1.33% 70,000
Feb 24, 2025 0.74 0.77 0.74 0.75 0.03 4.17% 46,000
Feb 21, 2025 0.74 0.74 0.72 0.72 -0.03 -4.00% 31,234
Feb 20, 2025 0.78 0.79 0.75 0.75 -0.02 -2.60% 9,600
Feb 19, 2025 0.73 0.78 0.73 0.77 0.04 5.48% 37,700
Feb 18, 2025 0.77 0.78 0.73 0.73 -0.03 -3.95% 31,751
Feb 14, 2025 0.75 0.77 0.72 0.76 0.04 5.56% 33,500
Feb 13, 2025 0.68 0.72 0.66 0.72 0.02 2.86% 53,303
Feb 12, 2025 0.78 0.80 0.67 0.70 -0.05 -6.67% 181,406
Feb 11, 2025 0.76 0.80 0.73 0.75 0.01 1.35% 23,100
Feb 10, 2025 0.75 0.76 0.72 0.74 -0.02 -2.63% 97,934
Feb 7, 2025 0.79 0.81 0.70 0.76 -0.03 -3.80% 160,046
Feb 6, 2025 0.79 0.81 0.78 0.79 -0.01 -1.25% 12,123
Feb 5, 2025 0.78 0.80 0.76 0.80 0.02 2.56% 22,824
Feb 4, 2025 0.81 0.81 0.76 0.78 0.01 1.30% 53,352
Feb 3, 2025 0.80 0.80 0.76 0.77 -0.03 -3.75% 101,335
Jan 31, 2025 0.80 0.82 0.78 0.80 0.00 0.00% 60,816
Jan 30, 2025 0.80 0.82 0.77 0.80 0.00 0.00% 61,524
Jan 29, 2025 0.80 0.83 0.78 0.80 0.00 0.00% 28,400
Jan 28, 2025 0.84 0.84 0.79 0.80 -0.01 -1.23% 24,539
Jan 27, 2025 0.81 0.85 0.79 0.81 -0.01 -1.22% 71,000
Jan 24, 2025 0.86 0.90 0.80 0.82 -0.04 -4.65% 148,426
Jan 23, 2025 0.78 0.90 0.78 0.86 0.06 7.50% 358,949
Jan 22, 2025 0.79 0.84 0.79 0.80 -0.01 -1.23% 26,846
Jan 21, 2025 0.79 0.82 0.77 0.81 0.02 2.53% 79,000
Jan 17, 2025 0.77 0.82 0.77 0.79 0.02 2.60% 36,002
Jan 16, 2025 0.80 0.83 0.77 0.77 -0.02 -2.53% 64,841
Jan 15, 2025 0.77 0.81 0.76 0.79 0.01 1.28% 96,465
Jan 14, 2025 0.78 0.81 0.78 0.78 0.00 0.00% 31,500
Jan 13, 2025 0.79 0.80 0.77 0.78 -0.02 -2.50% 83,300
Jan 10, 2025 0.83 0.84 0.79 0.80 -0.05 -5.88% 149,800
Jan 8, 2025 0.90 0.90 0.83 0.85 -0.04 -4.49% 143,301
Jan 7, 2025 0.95 0.95 0.87 0.89 -0.03 -3.26% 80,617
Jan 6, 2025 0.82 0.95 0.82 0.92 0.10 12.20% 679,846
Jan 3, 2025 0.81 0.86 0.80 0.82 0.00 0.00% 103,000
Jan 2, 2025 0.77 0.86 0.77 0.82 0.05 6.49% 230,300
Dec 31, 2024 0.80 0.82 0.76 0.77 -0.06 -7.23% 1,091,544
Dec 30, 2024 0.93 0.93 0.79 0.83 0.01 1.22% 351,400
Dec 27, 2024 0.81 0.90 0.81 0.82 -0.01 -1.20% 268,318
Dec 26, 2024 0.88 0.95 0.83 0.83 -0.04 -4.60% 217,837
Dec 24, 2024 0.96 0.98 0.87 0.87 -0.07 -7.45% 158,000
Dec 23, 2024 1.00 1.00 0.91 0.94 -0.03 -3.09% 64,703
Dec 20, 2024 0.93 0.99 0.93 0.97 0.02 2.11% 54,800
Dec 19, 2024 0.94 1.00 0.89 0.95 0.06 6.74% 48,700
Dec 18, 2024 0.87 0.94 0.87 0.89 -0.01 -1.11% 72,143
Dec 17, 2024 1.01 1.03 0.89 0.90 -0.11 -10.89% 513,000
Dec 16, 2024 1.06 1.07 0.98 1.01 -0.07 -6.48% 208,700

Create Price Alert on NXTC

Your price alert will notify you when the stock price is above 0.78.

Add to Watchlist