NextCure Inc. (NXTC)
NASDAQ: NXTC
· Real-Time Price · USD
5.17
0.02 (0.43%)
At close: Aug 15, 2025, 3:47 PM
5.00
-3.38%
After-hours: Aug 15, 2025, 06:39 PM EDT
NXTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.09 | 5.17 | 5.02 | 5.15 | 5.15 | -0.77% | 5,423 |
| Aug 13, 2025 | 4.81 | 5.23 | 4.81 | 5.19 | 5.19 | 7.23% | 27,900 |
| Aug 12, 2025 | 4.76 | 4.93 | 4.76 | 4.84 | 4.84 | 0.83% | 18,462 |
| Aug 11, 2025 | 4.91 | 4.98 | 4.75 | 4.80 | 4.80 | -1.44% | 17,300 |
| Aug 8, 2025 | 4.91 | 5.28 | 4.85 | 4.87 | 4.87 | -4.51% | 14,800 |
| Aug 7, 2025 | 4.90 | 5.42 | 4.90 | 5.10 | 5.10 | -1.16% | 27,200 |
| Aug 6, 2025 | 5.04 | 5.16 | 4.91 | 5.16 | 5.16 | -0.77% | 16,000 |
| 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% | 35,400 |
| 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% | 3,624,100 |
| Jul 24, 2025 | 5.20 | 5.29 | 5.00 | 5.26 | 5.26 | 1.15% | 2,063,600 |
| 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 |