NextCure, Inc. NXTC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,09+0,13 (+2,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,09 | +2,62 % | $5,17 | $5,40 | $4,86 | 62,98K |
| 2026-10-01 | $4,96 | -1,00 % | $4,99 | $5,19 | $4,85 | 46,50K |
| 2026-09-30 | $5,01 | +3,41 % | $5,14 | $5,16 | $4,91 | 34,10K |
| 2026-09-29 | $4,84 | -4,63 % | $5,00 | $5,22 | $4,78 | 55,40K |
| 2026-09-28 | $5,08 | 0,00 % | $5,02 | $5,30 | $5,00 | 63,20K |
| 2026-09-25 | $5,08 | -3,79 % | $5,27 | $5,56 | $5,02 | 71,80K |
| 2026-09-24 | $5,28 | +9,54 % | $4,80 | $5,65 | $4,80 | 226,80K |
| 2026-09-23 | $4,82 | -6,95 % | $5,12 | $5,19 | $4,64 | 225,80K |
| 2026-09-22 | $5,18 | -5,13 % | $5,59 | $5,90 | $4,87 | 156,10K |
| 2026-09-21 | $5,46 | -10,78 % | $6,09 | $6,30 | $5,32 | 125,90K |
| 2026-09-18 | $6,12 | +7,94 % | $5,87 | $6,27 | $5,67 | 103,20K |
| 2026-09-17 | $5,67 | -5,97 % | $6,05 | $6,38 | $5,54 | 106,80K |
| 2026-09-16 | $6,03 | -5,34 % | $6,55 | $6,63 | $5,76 | 106,70K |
| 2026-09-15 | $6,37 | -4,07 % | $6,65 | $6,74 | $6,06 | 157,40K |
| 2026-09-14 | $6,64 | -5,14 % | $6,82 | $7,00 | $6,20 | 90,60K |
| 2026-09-11 | $7,00 | -4,24 % | $7,33 | $7,78 | $6,88 | 115,30K |
| 2026-09-10 | $7,31 | -9,42 % | $7,99 | $8,17 | $7,05 | 55,80K |
| 2026-09-09 | $8,07 | -4,16 % | $8,57 | $8,57 | $7,69 | 42,90K |
| 2026-09-08 | $8,42 | +7,67 % | $7,47 | $8,64 | $7,05 | 95,00K |
| 2026-09-04 | $7,82 | -0,26 % | $7,79 | $8,23 | $7,57 | 60,60K |
| 2026-09-03 | $7,84 | +6,67 % | $7,48 | $8,30 | $7,11 | 161,40K |
| 2026-09-02 | $7,35 | +8,09 % | $6,70 | $7,44 | $6,47 | 112,60K |
| 2026-09-01 | $6,80 | +6,42 % | $6,38 | $6,86 | $6,16 | 112,90K |
| 2026-08-31 | $6,39 | +4,93 % | $6,13 | $6,58 | $6,08 | 54,70K |
| 2026-08-28 | $6,09 | +0,91 % | $5,98 | $6,20 | $5,93 | 60,80K |
| 2026-08-27 | $6,03 | +3,52 % | $5,95 | $6,34 | $5,93 | 73,30K |
| 2026-08-26 | $5,83 | -1,35 % | $5,85 | $6,19 | $5,60 | 91,10K |
| 2026-08-25 | $5,91 | +0,34 % | $5,93 | $6,76 | $5,84 | 160,40K |
| 2026-08-24 | $5,89 | -6,36 % | $6,20 | $6,63 | $5,69 | 121,60K |
| 2026-08-21 | $6,29 | +0,64 % | $6,19 | $6,58 | $6,19 | 37,00K |
| 2026-08-20 | $6,25 | -7,82 % | $6,55 | $6,72 | $6,00 | 86,00K |
| 2026-08-19 | $6,78 | +1,95 % | $6,72 | $7,26 | $6,60 | 157,00K |
| 2026-08-18 | $6,65 | -13,75 % | $7,47 | $7,80 | $6,51 | 257,30K |
| 2026-08-17 | $7,71 | -6,09 % | $8,17 | $8,28 | $7,58 | 184,40K |
| 2026-08-14 | $8,21 | -0,85 % | $8,13 | $8,39 | $7,54 | 261,80K |
| 2026-08-13 | $8,28 | +1,35 % | $8,24 | $8,66 | $7,83 | 285,80K |
| 2026-08-12 | $8,17 | +21,40 % | $6,75 | $8,72 | $6,60 | 493,40K |
| 2026-08-11 | $6,73 | -1,61 % | $6,52 | $6,92 | $6,46 | 181,40K |
| 2026-08-10 | $6,84 | +17,12 % | $6,16 | $7,17 | $5,91 | 1,39M |
| 2026-08-07 | $5,84 | +4,47 % | $5,27 | $5,91 | $5,15 | 316,10K |
| 2026-08-06 | $5,59 | +6,48 % | $5,16 | $5,73 | $4,95 | 187,00K |
| 2026-08-05 | $5,25 | -9,17 % | $5,78 | $6,00 | $4,95 | 230,00K |
| 2026-08-04 | $5,78 | +31,36 % | $4,69 | $6,07 | $4,61 | 536,30K |
| 2026-08-03 | $4,40 | +6,15 % | $4,38 | $4,59 | $3,95 | 446,60K |
| 2026-07-31 | $4,14 | -17,59 % | $4,91 | $5,08 | $4,10 | 385,70K |
| 2026-07-30 | $5,03 | +0,20 % | $4,98 | $5,26 | $4,40 | 883,10K |
| 2026-07-29 | $5,02 | -7,38 % | $5,24 | $5,76 | $5,00 | 355,70K |
| 2026-07-28 | $5,42 | +5,86 % | $4,90 | $5,70 | $4,83 | 236,20K |
| 2026-07-27 | $5,12 | +20,75 % | $4,28 | $5,75 | $4,28 | 1,06M |
| 2026-07-24 | $4,24 | +1,44 % | $4,20 | $4,53 | $4,01 | 282,30K |
| 2026-07-23 | $4,18 | -5,00 % | $4,30 | $4,62 | $4,10 | 252,70K |
| 2026-07-22 | $4,40 | -13,89 % | $4,99 | $5,08 | $4,07 | 435,50K |
| 2026-07-21 | $5,11 | -5,37 % | $5,25 | $5,65 | $4,81 | 697,30K |
| 2026-07-20 | $5,40 | -9,85 % | $5,78 | $6,07 | $5,24 | 933,10K |
| 2026-07-17 | $5,99 | -2,92 % | $6,05 | $6,50 | $5,68 | 817,40K |
| 2026-07-16 | $6,17 | -6,94 % | $6,54 | $7,00 | $5,84 | 4,23M |
| 2026-07-15 | $6,63 | +0,76 % | $5,52 | $6,63 | $5,40 | 4,60M |
| 2026-07-14 | $6,58 | +201,83 % | $9,24 | $9,90 | $5,76 | 111,53M |
| 2026-07-13 | $2,18 | +10,66 % | $2,00 | $2,36 | $1,70 | 222,80K |
| 2026-07-10 | $1,97 | -1,50 % | $2,01 | $2,02 | $1,80 | 63,70K |
| 2026-07-09 | $2,00 | +12,36 % | $1,74 | $2,07 | $1,70 | 79,30K |
| 2026-07-08 | $1,78 | 0,00 % | $1,94 | $1,94 | $1,60 | 81,60K |
| 2026-07-07 | $1,78 | -14,01 % | $2,09 | $2,12 | $1,76 | 82,10K |
| 2026-07-06 | $2,07 | +10,11 % | $1,89 | $2,18 | $1,63 | 67,40K |
| 2026-07-02 | $1,88 | -3,59 % | $1,89 | $2,05 | $1,85 | 56,50K |
| 2026-07-01 | $1,95 | +21,88 % | $1,61 | $2,10 | $1,61 | 81,70K |
| 2026-06-30 | $1,60 | -8,57 % | $1,76 | $1,90 | $1,57 | 156,60K |
| 2026-06-29 | $1,75 | +6,38 % | $1,63 | $1,85 | $1,59 | 119,00K |
| 2026-06-26 | $1,64 | -0,30 % | $1,69 | $1,79 | $1,55 | 64,30K |
| 2026-06-25 | $1,65 | -6,78 % | $1,78 | $1,85 | $1,59 | 89,00K |
| 2026-06-24 | $1,77 | -2,21 % | $1,77 | $1,89 | $1,68 | 120,30K |
| 2026-06-23 | $1,81 | +3,43 % | $1,70 | $1,90 | $1,65 | 163,70K |
| 2026-06-22 | $1,75 | -13,37 % | $2,05 | $2,11 | $1,72 | 175,00K |
| 2026-06-18 | $2,02 | -8,18 % | $2,20 | $2,25 | $2,00 | 59,40K |
| 2026-06-17 | $2,20 | +12,24 % | $1,92 | $2,20 | $1,88 | 184,80K |
| 2026-06-16 | $1,96 | -1,01 % | $2,06 | $2,25 | $1,78 | 192,70K |
| 2026-06-15 | $1,98 | -4,58 % | $2,08 | $2,35 | $1,95 | 140,10K |
| 2026-06-12 | $2,08 | -6,95 % | $2,41 | $2,50 | $2,00 | 214,90K |
| 2026-06-11 | $2,23 | 0,00 % | $2,22 | $2,39 | $2,13 | 136,20K |
| 2026-06-10 | $2,23 | -4,29 % | $2,29 | $2,35 | $2,16 | 131,00K |
| 2026-06-09 | $2,33 | -16,49 % | $2,85 | $2,90 | $2,28 | 141,70K |
| 2026-06-08 | $2,79 | -5,42 % | $2,96 | $3,02 | $2,65 | 160,10K |
| 2026-06-05 | $2,95 | -7,52 % | $3,22 | $3,29 | $2,91 | 106,90K |
| 2026-06-04 | $3,19 | +1,27 % | $3,17 | $3,40 | $3,12 | 79,60K |
| 2026-06-03 | $3,15 | -7,35 % | $3,32 | $3,48 | $3,06 | 141,20K |
| 2026-06-02 | $3,40 | +0,59 % | $3,65 | $3,66 | $3,32 | 248,10K |
| 2026-06-01 | $3,38 | -45,48 % | $6,96 | $6,96 | $2,83 | 922,50K |
| 2026-05-29 | $6,20 | -3,13 % | $6,30 | $6,51 | $6,02 | 11,50K |
| 2026-05-28 | $6,40 | +5,44 % | $6,08 | $6,62 | $5,94 | 31,60K |
| 2026-05-27 | $6,07 | -13,53 % | $7,24 | $7,55 | $5,84 | 97,00K |