NextCure, Inc. - NXTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.37	0.39	0.39	0.4	0.37	53,361
May 07, 2025	0.45	0.38	0.38	0.46	0.34	97,500
May 06, 2025	0.45	0.44	0.44	0.46	0.41	189,000
May 05, 2025	0.43	0.45	0.45	0.47	0.43	42,800
May 02, 2025	0.47	0.44	0.44	0.5	0.44	137,065
May 01, 2025	0.44	0.48	0.48	0.51	0.44	98,512
April 30, 2025	0.51	0.47	0.47	0.52	0.46	245,968
April 29, 2025	0.48	0.49	0.49	0.51	0.47	169,909
April 28, 2025	0.47	0.46	0.47	0.48	0.44	193,400
April 25, 2025	0.43	0.46	0.46	0.5	0.4	322,852
April 24, 2025	0.41	0.42	0.42	0.44	0.38	131,237
April 23, 2025	0.43	0.42	0.42	0.43	0.4	210,838
April 22, 2025	0.4	0.4	0.4	0.41	0.38	377,083
April 21, 2025	0.36	0.37	0.37	0.39	0.35	239,718
April 17, 2025	0.34	0.36	0.36	0.37	0.32	236,552
April 16, 2025	0.33	0.33	0.33	0.37	0.31	484,803
April 15, 2025	0.32	0.33	0.33	0.44	0.31	237,742
April 14, 2025	0.31	0.31	0.31	0.35	0.29	231,000
April 11, 2025	0.27	0.29	0.29	0.32	0.27	188,656
April 10, 2025	0.28	0.27	0.27	0.3	0.22	963,255
April 09, 2025	0.3	0.29	0.29	0.37	0.27	525,675
April 08, 2025	0.38	0.33	0.33	0.4	0.32	236,115
April 07, 2025	0.38	0.39	0.39	0.4	0.37	50,800
April 04, 2025	0.4	0.39	0.39	0.4	0.37	97,822
April 03, 2025	0.39	0.4	0.4	0.4	0.38	129,731
April 02, 2025	0.43	0.4	0.4	0.47	0.35	332,952
April 01, 2025	0.46	0.44	0.44	0.54	0.43	238,842
March 31, 2025	0.48	0.48	0.48	0.55	0.47	90,504
March 28, 2025	0.51	0.5	0.5	0.56	0.49	85,546
March 27, 2025	0.51	0.53	0.53	0.57	0.51	25,600
March 26, 2025	0.56	0.53	0.53	0.6	0.51	191,000
March 25, 2025	0.62	0.57	0.57	0.67	0.49	292,229
March 24, 2025	0.59	0.61	0.61	0.63	0.57	49,972
March 21, 2025	0.61	0.57	0.57	0.63	0.56	61,212
March 20, 2025	0.6	0.61	0.61	0.63	0.57	37,100
March 19, 2025	0.56	0.58	0.58	0.62	0.55	65,456
March 18, 2025	0.66	0.58	0.58	0.67	0.58	157,700
March 17, 2025	0.7	0.64	0.64	0.72	0.64	182,775
March 14, 2025	0.72	0.69	0.69	0.73	0.68	15,207
March 13, 2025	0.73	0.72	0.72	0.75	0.69	37,075
March 12, 2025	0.72	0.72	0.72	0.73	0.69	10,992
March 11, 2025	0.73	0.69	0.69	0.73	0.68	188,366
March 10, 2025	0.72	0.74	0.74	0.75	0.68	140,600
March 07, 2025	0.74	0.75	0.75	0.78	0.72	30,775
March 06, 2025	0.76	0.71	0.71	0.78	0.71	24,908
March 05, 2025	0.74	0.74	0.74	0.78	0.7	57,100
March 04, 2025	0.71	0.74	0.74	0.74	0.67	60,900
March 03, 2025	0.78	0.73	0.73	0.78	0.73	13,116
February 28, 2025	0.75	0.78	0.78	0.78	0.7	26,100
February 27, 2025	0.78	0.77	0.77	0.78	0.73	9,103
February 26, 2025	0.74	0.76	0.76	0.78	0.74	6,305
February 25, 2025	0.74	0.76	0.76	0.78	0.72	69,960
February 24, 2025	0.74	0.75	0.75	0.77	0.74	46,000
February 21, 2025	0.74	0.72	0.72	0.74	0.72	31,234
February 20, 2025	0.78	0.75	0.75	0.79	0.75	9,600
February 19, 2025	0.73	0.77	0.77	0.78	0.73	37,700
February 18, 2025	0.77	0.73	0.73	0.78	0.73	31,751
February 14, 2025	0.75	0.76	0.76	0.77	0.72	33,500
February 13, 2025	0.68	0.72	0.72	0.72	0.66	53,303
February 12, 2025	0.78	0.7	0.7	0.8	0.67	181,406

NextCure, Inc. (NXTC) NASDAQ