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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.87	13.73	13.73	14.65	13.45	24,700
February 19, 2026	13.1	14.27	14.27	14.28	12.96	16,922
February 18, 2026	12.89	13.12	13.12	13.12	12.88	6,800
February 17, 2026	12.95	13.21	13.21	13.23	12.78	6,333
February 13, 2026	13.24	13.1	13.1	13.56	12.21	11,736
February 12, 2026	12.19	13.24	13.24	13.32	11.81	70,000
February 11, 2026	12.51	12.5	12.5	12.74	11.38	149,400
February 10, 2026	11.68	12.25	12.25	12.33	11.68	13,801
February 09, 2026	11.09	11.85	11.85	11.89	10.91	29,216
February 06, 2026	11.3	11.1	11.1	11.4	11.1	4,384
February 05, 2026	11.98	11.09	11.09	11.98	11.08	11,100
February 04, 2026	11.46	11.82	11.82	11.98	11.01	67,000
February 03, 2026	10.93	11.2	11.2	11.94	10.93	41,265
February 02, 2026	10.7	10.93	10.93	11.51	10.7	43,700
January 30, 2026	10.44	10.85	10.85	11.49	10.44	29,222
January 29, 2026	10.51	10.42	10.42	11.2	10.42	13,020
January 28, 2026	11.79	10.7	10.7	12.48	10.61	29,012
January 27, 2026	12.19	11.12	11.12	12.2	11.11	25,411
January 26, 2026	11.6	12.2	12.2	12.55	11.6	37,400
January 23, 2026	12.55	11.92	11.92	12.55	11.04	23,400
January 22, 2026	12.7	12.69	12.69	13.13	12.06	27,447
January 21, 2026	13.17	12.99	12.99	13.6	12.97	5,523
January 20, 2026	12.58	13.27	13.27	13.45	11.57	20,848
January 16, 2026	12.83	12.91	12.91	13.4	12.06	30,160
January 15, 2026	13.24	12.87	12.87	13.8	12.52	25,037
January 14, 2026	13.29	12.96	12.96	13.39	11.52	25,234
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

NextCure, Inc. (NXTC) NASDAQ