NextCure Inc.
0.79
0.01 (1.54%)
At close: Jan 14, 2025, 3:59 PM
0.78
-1.15%
Pre-market Jan 15, 2025, 06:45 AM EST

NXTC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.78 0.81 0.78 0.78 0.00 0.00% 31,290
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
Dec 13, 2024 1.10 1.13 1.05 1.08 -0.01 -0.92% 40,300
Dec 12, 2024 1.09 1.15 1.07 1.09 -0.04 -3.54% 26,517
Dec 11, 2024 1.13 1.18 1.06 1.13 0.00 0.00% 135,600
Dec 10, 2024 1.21 1.21 1.07 1.13 -0.03 -2.59% 83,641
Dec 9, 2024 1.18 1.20 1.08 1.16 0.02 1.75% 78,500
Dec 6, 2024 1.09 1.15 1.00 1.14 0.05 4.59% 2,341,687
Dec 5, 2024 1.12 1.18 1.06 1.09 -0.06 -5.22% 99,835
Dec 4, 2024 1.12 1.20 1.12 1.15 0.02 1.77% 9,843
Dec 3, 2024 1.15 1.25 1.12 1.13 -0.03 -2.59% 48,222
Dec 2, 2024 1.17 1.18 1.16 1.16 -0.01 -0.85% 34,842
Nov 29, 2024 1.20 1.20 1.17 1.17 0.00 0.00% 12,600
Nov 27, 2024 1.20 1.23 1.16 1.17 0.00 0.00% 125,300
Nov 26, 2024 1.19 1.21 1.12 1.17 -0.03 -2.50% 327,500
Nov 25, 2024 1.23 1.23 1.20 1.20 0.01 0.84% 33,703
Nov 22, 2024 1.30 1.30 1.16 1.19 -0.10 -7.75% 163,216
Nov 21, 2024 1.32 1.33 1.28 1.29 -0.01 -0.77% 48,200
Nov 20, 2024 1.30 1.38 1.30 1.30 -0.01 -0.76% 5,806
Nov 19, 2024 1.40 1.40 1.28 1.31 0.02 1.55% 37,700
Nov 18, 2024 1.31 1.33 1.29 1.29 -0.02 -1.53% 10,845
Nov 15, 2024 1.36 1.36 1.30 1.31 -0.03 -2.24% 16,332
Nov 14, 2024 1.39 1.43 1.32 1.34 -0.07 -4.96% 29,518
Nov 13, 2024 1.50 1.56 1.41 1.41 -0.13 -8.44% 32,900
Nov 12, 2024 1.40 1.60 1.40 1.54 0.18 13.24% 189,810
Nov 11, 2024 1.40 1.44 1.36 1.36 0.07 5.43% 185,223
Nov 8, 2024 1.35 1.35 1.27 1.29 -0.03 -2.27% 25,206
Nov 7, 2024 1.32 1.35 1.27 1.32 0.01 0.76% 11,527
Nov 6, 2024 1.35 1.35 1.29 1.31 0.00 0.00% 37,500
Nov 5, 2024 1.35 1.35 1.30 1.31 0.00 0.00% 5,400
Nov 4, 2024 1.31 1.35 1.31 1.31 -0.02 -1.50% 7,000
Nov 1, 2024 1.32 1.33 1.30 1.33 0.00 0.00% 10,400
Oct 31, 2024 1.32 1.37 1.32 1.33 -0.02 -1.48% 5,000