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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.41	13.36	13.36	13.41	12.87	5,402
January 12, 2026	13.27	13.38	13.38	14.1	13	14,335
January 09, 2026	13.8	13.37	13.37	13.98	12.91	50,793
January 08, 2026	13.75	13.59	13.59	13.75	13.3	7,500
January 07, 2026	13.17	13.98	13.98	13.98	13.1	52,000
January 06, 2026	13.59	12.99	12.99	13.97	12.99	57,100
January 05, 2026	13.5	13.6	13.6	14.09	13.04	27,424
January 02, 2026	14.39	13.28	13.28	14.39	12.79	64,000
December 31, 2025	13.29	14.19	14.19	14.65	13.29	77,968
December 30, 2025	13.1	13.98	13.98	14.06	13.05	64,536
December 29, 2025	12.52	13.21	13.21	13.62	12.48	20,800
December 26, 2025	12.86	12.77	12.77	12.93	12.29	15,145
December 24, 2025	12.81	12.79	12.79	12.9	12.2	11,500
December 23, 2025	11.78	12.7	12.7	12.71	11.78	26,600
December 22, 2025	11.51	11.56	11.56	11.87	10.95	20,047
December 19, 2025	10.96	11.38	11.38	11.78	10.58	24,115
December 18, 2025	11.28	10.7	10.7	11.46	10.61	20,307
December 17, 2025	11.12	10.51	10.51	11.37	10.38	33,200
December 16, 2025	11.19	11.12	11.12	11.48	10.88	28,500
December 15, 2025	11.25	11.47	11.47	12	11.25	21,400
December 12, 2025	11.42	11.14	11.14	11.61	10.81	36,800
December 11, 2025	11.82	11.39	11.39	12.49	11.15	32,435
December 10, 2025	11.03	11.69	11.69	12.15	10.8	51,000
December 09, 2025	11.31	11.14	11.14	11.32	10.82	34,063
December 08, 2025	12.31	11.3	11.3	12.46	11.2	111,845
December 05, 2025	12.4	12.34	12.34	12.81	12.1	25,000
December 04, 2025	12	12.73	12.73	13.44	12	32,174
December 03, 2025	12.42	12.04	12.04	12.47	10.81	98,045
December 02, 2025	13.26	12.55	12.55	13.26	12.51	25,121
December 01, 2025	14.02	13.41	13.41	14.02	12.68	36,300
November 28, 2025	13.67	14.09	14.09	14.35	13.67	22,072
November 26, 2025	13.87	13.63	13.63	14.26	13.55	48,201
November 25, 2025	14.57	13.95	13.95	14.78	13.5	126,678
November 24, 2025	10.8	14.11	14.11	15.74	10.8	260,355
November 21, 2025	9.44	10.51	10.51	10.51	9.34	42,436
November 20, 2025	9.76	9.21	9.21	10.07	9.21	30,400
November 19, 2025	10	9.36	9.36	10.02	9.36	10,201
November 18, 2025	10.7	10	10	10.7	8.89	44,358
November 17, 2025	10.11	10.15	10.15	10.31	9.8	18,145
November 14, 2025	9.76	9.88	9.88	9.93	9.19	31,003
November 13, 2025	9.39	9.76	9.76	10.74	9.3	53,300
November 12, 2025	9.55	9.29	9.29	10	9.02	247,500
November 11, 2025	8.45	8.52	8.52	8.6	8.13	13,700
November 10, 2025	8.84	8.5	8.5	9.16	8.39	21,440
November 07, 2025	9.97	8.96	8.96	10.56	8.96	21,019
November 06, 2025	9.52	9.82	9.82	10	9.51	7,721
November 05, 2025	9.9	9.63	9.63	10	9.62	5,900
November 04, 2025	11	9.64	9.64	11.21	9.64	35,603
November 03, 2025	11.98	11.98	11.98	12.53	11.18	19,847
October 31, 2025	12.25	12.6	12.6	13.15	11.46	38,900
October 30, 2025	12	12.25	12.25	12.35	11.47	31,443
October 29, 2025	10.4	11.97	11.97	12.39	10.38	71,438
October 28, 2025	9.51	10.35	10.35	10.4	9.51	39,503
October 27, 2025	9.1	9.27	9.27	9.74	8.51	264,143
October 24, 2025	8.87	9.2	9.2	9.84	8.78	35,321
October 23, 2025	8.9	8.89	8.89	9.83	8.67	11,344
October 22, 2025	11.74	9.03	9.03	11.78	8.82	104,656
October 21, 2025	10.59	11.79	11.79	12.25	10.51	86,906
October 20, 2025	11.37	10.82	10.82	11.6	10.39	118,829
October 17, 2025	8.6	11.93	11.93	13.17	7.9	439,915

NextCure, Inc. (NXTC) NASDAQ