NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
12.34
-0.39 (-3.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.81 | 12.10 | 12.34 | 12.34 | -3.10% | 24,986 |
| Dec 4, 2025 | 12.00 | 13.44 | 12.00 | 12.73 | 12.73 | 5.77% | 32,233 |
| Dec 3, 2025 | 12.42 | 12.47 | 10.81 | 12.04 | 12.04 | -4.10% | 98,045 |
| Dec 2, 2025 | 13.26 | 13.26 | 12.51 | 12.55 | 12.55 | -6.41% | 25,121 |
| Dec 1, 2025 | 14.02 | 14.02 | 12.68 | 13.41 | 13.41 | -4.83% | 36,295 |
| Nov 28, 2025 | 13.67 | 14.35 | 13.67 | 14.09 | 14.09 | 3.37% | 22,072 |
| Nov 26, 2025 | 13.87 | 14.26 | 13.55 | 13.63 | 13.63 | -2.29% | 47,701 |
| Nov 25, 2025 | 14.57 | 14.78 | 13.50 | 13.95 | 13.95 | -1.13% | 127,482 |
| Nov 24, 2025 | 10.80 | 15.74 | 10.80 | 14.11 | 14.11 | 34.25% | 246,557 |
| Nov 21, 2025 | 9.44 | 10.51 | 9.34 | 10.51 | 10.51 | 14.12% | 42,370 |
| Nov 20, 2025 | 9.76 | 10.07 | 9.21 | 9.21 | 9.21 | -1.60% | 30,366 |
| Nov 19, 2025 | 10.00 | 10.02 | 9.36 | 9.36 | 9.36 | -6.40% | 10,201 |
| Nov 18, 2025 | 10.70 | 10.70 | 8.89 | 10.00 | 10.00 | -1.43% | 44,358 |
| Nov 17, 2025 | 10.11 | 10.31 | 9.80 | 10.15 | 10.15 | 2.68% | 18,145 |
| Nov 14, 2025 | 9.76 | 9.93 | 9.19 | 9.88 | 9.88 | 1.23% | 31,008 |
| Nov 13, 2025 | 9.39 | 10.74 | 9.30 | 9.76 | 9.76 | 5.06% | 53,281 |
| Nov 12, 2025 | 9.55 | 10.00 | 9.02 | 9.29 | 9.29 | 9.04% | 247,552 |
| Nov 11, 2025 | 8.45 | 8.60 | 8.13 | 8.52 | 8.52 | 0.24% | 13,743 |
| Nov 10, 2025 | 8.84 | 9.16 | 8.39 | 8.50 | 8.50 | -5.13% | 21,440 |
| Nov 7, 2025 | 9.97 | 10.56 | 8.96 | 8.96 | 8.96 | -8.76% | 21,243 |
| Nov 6, 2025 | 9.52 | 10.00 | 9.51 | 9.82 | 9.82 | 1.97% | 7,721 |
| Nov 5, 2025 | 9.90 | 10.00 | 9.62 | 9.63 | 9.63 | -0.10% | 5,864 |
| Nov 4, 2025 | 11.00 | 11.21 | 9.64 | 9.64 | 9.64 | -19.53% | 35,603 |
| Nov 3, 2025 | 11.98 | 12.53 | 11.18 | 11.98 | 11.98 | -4.92% | 19,847 |
| Oct 31, 2025 | 12.25 | 13.15 | 11.46 | 12.60 | 12.60 | 2.86% | 38,884 |
| Oct 30, 2025 | 12.00 | 12.35 | 11.47 | 12.25 | 12.25 | 2.34% | 31,443 |
| Oct 29, 2025 | 10.40 | 12.39 | 10.38 | 11.97 | 11.97 | 15.65% | 71,438 |
| Oct 28, 2025 | 9.51 | 10.40 | 9.51 | 10.35 | 10.35 | 11.65% | 39,503 |
| Oct 27, 2025 | 9.10 | 9.74 | 8.51 | 9.27 | 9.27 | 0.76% | 264,143 |
| Oct 24, 2025 | 8.87 | 9.84 | 8.78 | 9.20 | 9.20 | 3.49% | 35,321 |
| Oct 23, 2025 | 8.90 | 9.83 | 8.67 | 8.89 | 8.89 | -1.55% | 11,344 |
| Oct 22, 2025 | 11.74 | 11.78 | 8.82 | 9.03 | 9.03 | -23.41% | 104,656 |
| Oct 21, 2025 | 10.59 | 12.25 | 10.51 | 11.79 | 11.79 | 8.96% | 86,906 |
| Oct 20, 2025 | 11.37 | 11.60 | 10.39 | 10.82 | 10.82 | -9.30% | 118,829 |
| Oct 17, 2025 | 8.60 | 13.17 | 7.90 | 11.93 | 11.93 | 37.13% | 439,915 |
| Oct 16, 2025 | 6.79 | 8.70 | 6.71 | 8.70 | 8.70 | 27.75% | 353,965 |
| Oct 15, 2025 | 6.80 | 6.86 | 6.61 | 6.81 | 6.81 | 1.34% | 8,223 |
| Oct 14, 2025 | 6.41 | 6.80 | 6.32 | 6.72 | 6.72 | 5.83% | 16,110 |
| Oct 13, 2025 | 6.58 | 6.71 | 6.24 | 6.35 | 6.35 | -4.51% | 9,936 |
| Oct 10, 2025 | 6.30 | 6.89 | 6.23 | 6.65 | 6.65 | 1.84% | 24,233 |
| Oct 9, 2025 | 6.75 | 6.97 | 6.37 | 6.53 | 6.53 | -4.67% | 20,716 |
| Oct 8, 2025 | 6.16 | 6.99 | 6.16 | 6.85 | 6.85 | 11.80% | 54,236 |
| Oct 7, 2025 | 6.00 | 6.13 | 5.82 | 6.13 | 6.13 | 2.12% | 3,656 |
| Oct 6, 2025 | 5.79 | 6.15 | 5.79 | 6.00 | 6.00 | 2.74% | 19,625 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | 1.51% | 8,603 |
| Oct 2, 2025 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 1.11% | 645 |
| Oct 1, 2025 | 5.89 | 5.89 | 5.69 | 5.69 | 5.69 | -2.90% | 3,312 |
| Sep 30, 2025 | 5.72 | 5.89 | 5.50 | 5.86 | 5.86 | 1.21% | 2,943 |
| Sep 29, 2025 | 5.77 | 5.79 | 5.70 | 5.79 | 5.79 | 1.58% | 1,552 |
| Sep 26, 2025 | 5.79 | 5.88 | 5.70 | 5.70 | 5.70 | -1.38% | 9,465 |
| Sep 25, 2025 | 5.50 | 5.78 | 5.42 | 5.78 | 5.78 | 0.59% | 3,161 |
| Sep 24, 2025 | 5.55 | 5.78 | 5.55 | 5.75 | 5.75 | 3.91% | 3,965 |
| Sep 23, 2025 | 5.41 | 5.79 | 5.41 | 5.53 | 5.53 | -0.54% | 3,458 |
| Sep 22, 2025 | 5.25 | 5.79 | 5.25 | 5.56 | 5.56 | -1.42% | 3,911 |
| Sep 19, 2025 | 5.65 | 5.79 | 5.51 | 5.64 | 5.64 | -0.30% | 7,392 |
| Sep 18, 2025 | 5.55 | 5.78 | 5.48 | 5.66 | 5.66 | 1.93% | 6,489 |
| Sep 17, 2025 | 5.60 | 5.80 | 5.50 | 5.55 | 5.55 | -2.03% | 3,668 |
| Sep 16, 2025 | 5.70 | 5.90 | 5.50 | 5.67 | 5.67 | 3.00% | 50,185 |
| Sep 15, 2025 | 5.21 | 5.84 | 5.19 | 5.50 | 5.50 | 1.93% | 18,296 |
| Sep 12, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.40 | -0.81% | 2,456 |
| Sep 11, 2025 | 5.49 | 5.49 | 5.23 | 5.44 | 5.44 | -0.91% | 5,665 |
| Sep 10, 2025 | 4.94 | 5.49 | 4.94 | 5.49 | 5.49 | 8.28% | 22,194 |
| Sep 9, 2025 | 4.77 | 5.14 | 4.77 | 5.07 | 5.07 | 3.05% | 15,580 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.79 | 4.92 | 4.92 | 1.44% | 3,799 |
| Sep 5, 2025 | 4.85 | 4.90 | 4.79 | 4.85 | 4.85 | -1.82% | 4,981 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.81 | 4.94 | 4.94 | -0.80% | 8,983 |
| Sep 3, 2025 | 5.00 | 5.15 | 4.88 | 4.98 | 4.98 | 1.01% | 10,101 |
| Sep 2, 2025 | 4.93 | 5.05 | 4.83 | 4.93 | 4.93 | -1.99% | 28,317 |
| Aug 29, 2025 | 5.10 | 5.18 | 5.02 | 5.03 | 5.03 | -1.95% | 5,873 |
| Aug 28, 2025 | 5.16 | 5.28 | 5.10 | 5.13 | 5.13 | -2.01% | 11,462 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.14 | 5.24 | 5.24 | 0.29% | 10,078 |
| Aug 26, 2025 | 5.13 | 5.26 | 5.13 | 5.22 | 5.22 | 0.10% | 4,582 |
| Aug 25, 2025 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | 1.66% | 13,549 |
| Aug 22, 2025 | 5.07 | 5.21 | 5.03 | 5.13 | 5.13 | 0.39% | 22,202 |
| Aug 21, 2025 | 4.98 | 5.28 | 4.98 | 5.11 | 5.11 | -0.39% | 12,265 |
| Aug 20, 2025 | 5.08 | 5.15 | 4.94 | 5.13 | 5.13 | 0.79% | 14,783 |
| Aug 19, 2025 | 5.24 | 5.30 | 4.95 | 5.09 | 5.09 | -3.23% | 34,585 |
| Aug 18, 2025 | 5.03 | 5.63 | 5.01 | 5.26 | 5.26 | 2.83% | 95,438 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.01 | 5.12 | 5.12 | -0.64% | 8,077 |
| Aug 14, 2025 | 5.09 | 5.17 | 5.02 | 5.15 | 5.15 | -0.81% | 5,462 |
| Aug 13, 2025 | 4.81 | 5.23 | 4.81 | 5.19 | 5.19 | 7.34% | 27,851 |
| Aug 12, 2025 | 4.76 | 4.93 | 4.76 | 4.84 | 4.84 | 0.73% | 18,462 |
| Aug 11, 2025 | 4.91 | 4.98 | 4.75 | 4.80 | 4.80 | -1.44% | 17,284 |
| Aug 8, 2025 | 4.91 | 5.28 | 4.85 | 4.87 | 4.87 | -4.42% | 14,772 |
| Aug 7, 2025 | 4.90 | 5.42 | 4.90 | 5.10 | 5.10 | -1.26% | 27,161 |
| Aug 6, 2025 | 5.04 | 5.16 | 4.91 | 5.16 | 5.16 | -0.77% | 15,960 |
| Aug 5, 2025 | 4.80 | 5.29 | 4.80 | 5.20 | 5.20 | 3.17% | 23,731 |
| Aug 4, 2025 | 5.03 | 5.18 | 4.80 | 5.04 | 5.04 | 3.07% | 17,347 |
| Aug 1, 2025 | 4.82 | 5.15 | 4.80 | 4.89 | 4.89 | -1.41% | 35,385 |
| Jul 31, 2025 | 4.95 | 5.05 | 4.82 | 4.96 | 4.96 | -1.00% | 59,659 |
| Jul 30, 2025 | 5.14 | 5.22 | 5.01 | 5.01 | 5.01 | -4.39% | 46,830 |
| Jul 29, 2025 | 5.32 | 5.44 | 5.11 | 5.24 | 5.24 | -5.42% | 75,114 |
| Jul 28, 2025 | 6.10 | 6.27 | 5.51 | 5.54 | 5.54 | -10.21% | 203,337 |
| Jul 25, 2025 | 5.76 | 6.42 | 5.31 | 6.17 | 6.17 | 17.30% | 3,624,079 |
| Jul 24, 2025 | 5.20 | 5.29 | 5.00 | 5.26 | 5.26 | 1.15% | 2,063,550 |
| Jul 23, 2025 | 4.80 | 5.21 | 4.75 | 5.20 | 5.20 | 5.69% | 39,408 |
| Jul 22, 2025 | 4.99 | 5.23 | 4.92 | 4.92 | 4.92 | -1.20% | 33,625 |
| Jul 21, 2025 | 5.00 | 5.21 | 4.91 | 4.98 | 4.98 | -0.20% | 11,941 |
| Jul 18, 2025 | 5.04 | 5.37 | 4.95 | 4.99 | 4.99 | -2.73% | 29,340 |
| Jul 17, 2025 | 4.88 | 5.37 | 4.86 | 5.13 | 5.13 | 6.43% | 32,997 |