NextCure Inc. (NXTC)
NASDAQ: NXTC
· Real-Time Price · USD
5.43
-0.06 (-1.09%)
At close: Sep 11, 2025, 12:43 PM
NXTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.94 | 5.49 | 4.94 | 5.49 | 5.49 | 8.28% | 22,185 |
| Sep 9, 2025 | 4.77 | 5.14 | 4.77 | 5.07 | 5.07 | 3.05% | 15,600 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.79 | 4.92 | 4.92 | 1.44% | 3,800 |
| Sep 5, 2025 | 4.85 | 4.90 | 4.79 | 4.85 | 4.85 | -1.82% | 5,000 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.81 | 4.94 | 4.94 | -0.80% | 9,000 |
| Sep 3, 2025 | 5.00 | 5.15 | 4.88 | 4.98 | 4.98 | 1.01% | 10,101 |
| Sep 2, 2025 | 4.93 | 5.05 | 4.83 | 4.93 | 4.93 | -1.99% | 28,317 |
| Aug 29, 2025 | 5.10 | 5.18 | 5.02 | 5.03 | 5.03 | -1.95% | 5,900 |
| Aug 28, 2025 | 5.16 | 5.28 | 5.10 | 5.13 | 5.13 | -2.10% | 11,549 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.14 | 5.24 | 5.24 | 0.38% | 10,100 |
| Aug 26, 2025 | 5.13 | 5.26 | 5.13 | 5.22 | 5.22 | 0.00% | 4,600 |
| Aug 25, 2025 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | 1.75% | 13,549 |
| Aug 22, 2025 | 5.07 | 5.21 | 5.03 | 5.13 | 5.13 | 0.39% | 22,202 |
| Aug 21, 2025 | 4.98 | 5.28 | 4.98 | 5.11 | 5.11 | -0.39% | 12,300 |
| Aug 20, 2025 | 5.08 | 5.15 | 4.94 | 5.13 | 5.13 | 0.79% | 14,800 |
| Aug 19, 2025 | 5.24 | 5.30 | 4.95 | 5.09 | 5.09 | -3.23% | 34,585 |
| Aug 18, 2025 | 5.03 | 5.63 | 5.01 | 5.26 | 5.26 | 2.73% | 95,438 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.01 | 5.12 | 5.12 | -0.58% | 8,077 |
| Aug 14, 2025 | 5.09 | 5.17 | 5.02 | 5.15 | 5.15 | -0.77% | 5,500 |
| Aug 13, 2025 | 4.81 | 5.23 | 4.81 | 5.19 | 5.19 | 7.23% | 27,900 |