NextCure Inc. (NXTC)
0.39
-0.01 (-1.76%)
At close: Apr 04, 2025, 3:59 PM
0.39
-0.85%
After-hours: Apr 04, 2025, 05:43 PM EDT
NextCure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | -0.01 | -2.50% | 97,822 |
| Apr 3, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 129,731 |
| Apr 2, 2025 | 0.42 | 0.47 | 0.35 | 0.40 | -0.04 | -9.09% | 347,300 |
| Apr 1, 2025 | 0.46 | 0.54 | 0.43 | 0.44 | -0.04 | -8.33% | 238,842 |
| Mar 31, 2025 | 0.48 | 0.55 | 0.46 | 0.48 | -0.02 | -4.00% | 90,504 |
| Mar 28, 2025 | 0.51 | 0.56 | 0.49 | 0.50 | -0.03 | -5.66% | 85,685 |
| Mar 27, 2025 | 0.51 | 0.57 | 0.51 | 0.53 | 0.00 | 0.00% | 25,600 |
| Mar 26, 2025 | 0.56 | 0.60 | 0.51 | 0.53 | -0.04 | -7.02% | 191,000 |
| Mar 25, 2025 | 0.62 | 0.67 | 0.49 | 0.57 | -0.04 | -6.56% | 292,229 |
| Mar 24, 2025 | 0.59 | 0.63 | 0.57 | 0.61 | 0.04 | 7.02% | 49,972 |
| Mar 21, 2025 | 0.61 | 0.63 | 0.56 | 0.57 | -0.04 | -6.56% | 61,212 |
| Mar 20, 2025 | 0.60 | 0.63 | 0.57 | 0.61 | 0.03 | 5.17% | 37,100 |
| Mar 19, 2025 | 0.56 | 0.62 | 0.55 | 0.58 | 0.00 | 0.00% | 65,616 |
| Mar 18, 2025 | 0.66 | 0.67 | 0.58 | 0.58 | -0.06 | -9.38% | 157,700 |
| Mar 17, 2025 | 0.70 | 0.72 | 0.64 | 0.64 | -0.05 | -7.25% | 182,775 |
| Mar 14, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | -0.03 | -4.17% | 15,207 |
| Mar 13, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.00 | 0.00% | 37,100 |
| Mar 12, 2025 | 0.72 | 0.73 | 0.68 | 0.72 | 0.03 | 4.35% | 11,042 |
| Mar 11, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | -0.05 | -6.76% | 188,400 |
| Mar 10, 2025 | 0.72 | 0.75 | 0.68 | 0.74 | -0.01 | -1.33% | 140,600 |
| Mar 7, 2025 | 0.74 | 0.78 | 0.72 | 0.75 | 0.04 | 5.63% | 30,800 |
| Mar 6, 2025 | 0.76 | 0.78 | 0.71 | 0.71 | -0.03 | -4.05% | 24,908 |
| Mar 5, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.00 | 0.00% | 57,100 |
| Mar 4, 2025 | 0.71 | 0.74 | 0.67 | 0.74 | 0.01 | 1.37% | 60,900 |
| Mar 3, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | -0.05 | -6.41% | 13,116 |
| Feb 28, 2025 | 0.75 | 0.78 | 0.70 | 0.78 | 0.01 | 1.30% | 26,100 |
| 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 |
We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.