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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.45	0.4	0.4	0.47	0.39	413,081
July 10, 2025	0.46	0.47	0.47	0.5	0.45	100,031
July 09, 2025	0.5	0.45	0.45	0.5	0.45	237,910
July 08, 2025	0.44	0.46	0.46	0.48	0.42	94,400
July 07, 2025	0.43	0.44	0.44	0.45	0.43	161,640
July 03, 2025	0.43	0.44	0.44	0.44	0.42	86,100
July 02, 2025	0.43	0.43	0.43	0.45	0.42	118,700
July 01, 2025	0.46	0.44	0.44	0.47	0.43	69,604
June 30, 2025	0.45	0.46	0.46	0.48	0.45	266,536
June 27, 2025	0.49	0.45	0.45	0.49	0.45	175,862
June 26, 2025	0.48	0.46	0.46	0.48	0.46	117,800
June 25, 2025	0.46	0.47	0.47	0.48	0.45	50,200
June 24, 2025	0.5	0.47	0.47	0.5	0.45	118,604
June 23, 2025	0.51	0.47	0.47	0.51	0.45	258,800
June 20, 2025	0.49	0.47	0.47	0.49	0.45	164,048
June 18, 2025	0.46	0.45	0.45	0.49	0.45	136,363
June 17, 2025	0.5	0.45	0.45	0.5	0.45	373,048
June 16, 2025	0.74	0.5	0.5	0.76	0.48	3.25M
June 13, 2025	0.66	0.68	0.68	0.75	0.63	368,532
June 12, 2025	0.62	0.65	0.65	0.68	0.62	244,700
June 11, 2025	0.55	0.62	0.62	0.64	0.55	365,300
June 10, 2025	0.54	0.55	0.55	0.55	0.52	199,200
June 09, 2025	0.49	0.53	0.53	0.54	0.48	286,644
June 06, 2025	0.5	0.5	0.5	0.51	0.48	67,110
June 05, 2025	0.48	0.5	0.5	0.5	0.48	440,209
June 04, 2025	0.48	0.47	0.47	0.48	0.47	19,935
June 03, 2025	0.48	0.47	0.47	0.49	0.47	22,800
June 02, 2025	0.51	0.48	0.48	0.52	0.48	84,707
May 30, 2025	0.48	0.49	0.49	0.5	0.46	70,868
May 29, 2025	0.48	0.5	0.5	0.52	0.48	394,116
May 28, 2025	0.49	0.47	0.47	0.51	0.45	284,416
May 27, 2025	0.51	0.49	0.49	0.51	0.48	48,800
May 23, 2025	0.53	0.51	0.51	0.53	0.5	90,714
May 22, 2025	0.51	0.5	0.5	0.53	0.47	90,400
May 21, 2025	0.51	0.51	0.51	0.54	0.48	166,471
May 20, 2025	0.43	0.51	0.51	0.51	0.43	125,700
May 19, 2025	0.44	0.45	0.45	0.45	0.43	81,300
May 16, 2025	0.43	0.44	0.44	0.45	0.42	55,628
May 15, 2025	0.46	0.41	0.41	0.47	0.41	93,812
May 14, 2025	0.46	0.44	0.44	0.46	0.43	109,600
May 13, 2025	0.43	0.45	0.45	0.47	0.43	114,300
May 12, 2025	0.44	0.43	0.43	0.47	0.4	78,506
May 09, 2025	0.4	0.45	0.45	0.45	0.39	512,400
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

NextCure, Inc. (NXTC) NASDAQ