NextCure, Inc. NXTC
NASDAQ · United States · Health Technology
$5.09+0.13 (+2.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |