NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
12.07
-0.69 (-5.41%)
At close: Mar 6, 2026, 4:00 PM EST
12.39
+0.32 (2.65%)
After-hours: Mar 6, 2026, 4:10 PM EST
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.74 | 13.45 | 12.04 | 12.39 | 12.39 | -2.90% | 80,651 |
| Mar 5, 2026 | 12.22 | 12.99 | 11.64 | 12.76 | 12.76 | 1.27% | 75,959 |
| Mar 4, 2026 | 12.00 | 13.00 | 12.00 | 12.60 | 12.60 | 4.56% | 79,039 |
| Mar 3, 2026 | 12.50 | 12.52 | 12.04 | 12.05 | 12.05 | -3.75% | 15,179 |
| Mar 2, 2026 | 12.60 | 13.26 | 10.58 | 12.52 | 12.52 | -1.57% | 21,067 |
| Feb 27, 2026 | 13.20 | 13.20 | 12.56 | 12.72 | 12.72 | -2.15% | 24,542 |
| Feb 26, 2026 | 13.00 | 13.00 | 12.53 | 13.00 | 13.00 | -0.31% | 27,084 |
| Feb 25, 2026 | 12.91 | 13.63 | 12.69 | 13.04 | 13.04 | 1.40% | 24,270 |
| Feb 24, 2026 | 13.00 | 13.24 | 12.69 | 12.86 | 12.86 | -2.72% | 67,335 |
| Feb 23, 2026 | 12.90 | 14.48 | 12.16 | 13.22 | 13.22 | -3.71% | 88,662 |
| Feb 20, 2026 | 13.87 | 14.65 | 13.45 | 13.73 | 13.73 | -3.78% | 24,689 |
| Feb 19, 2026 | 13.10 | 14.28 | 12.96 | 14.27 | 14.27 | 8.77% | 16,766 |
| Feb 18, 2026 | 12.89 | 13.12 | 12.88 | 13.12 | 13.12 | -0.68% | 6,779 |
| Feb 17, 2026 | 12.95 | 13.23 | 12.78 | 13.21 | 13.21 | 0.84% | 6,333 |
| Feb 13, 2026 | 13.24 | 13.56 | 12.21 | 13.10 | 13.10 | -1.06% | 11,736 |
| Feb 12, 2026 | 12.19 | 13.32 | 11.81 | 13.24 | 13.24 | 5.92% | 69,967 |
| Feb 11, 2026 | 12.51 | 12.75 | 11.38 | 12.50 | 12.50 | 2.04% | 149,389 |
| Feb 10, 2026 | 11.68 | 12.33 | 11.68 | 12.25 | 12.25 | 3.38% | 13,801 |
| Feb 9, 2026 | 11.09 | 11.89 | 10.91 | 11.85 | 11.85 | 6.76% | 29,216 |
| Feb 6, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | 0.09% | 4,384 |
| Feb 5, 2026 | 11.98 | 11.98 | 11.08 | 11.09 | 11.09 | -6.18% | 11,072 |
| Feb 4, 2026 | 11.46 | 11.98 | 11.01 | 11.82 | 11.82 | 5.54% | 66,799 |
| Feb 3, 2026 | 10.93 | 11.94 | 10.93 | 11.20 | 11.20 | 2.47% | 41,268 |
| Feb 2, 2026 | 10.70 | 11.51 | 10.70 | 10.93 | 10.93 | 0.74% | 43,683 |
| Jan 30, 2026 | 10.44 | 11.49 | 10.44 | 10.85 | 10.85 | 4.13% | 29,222 |
| Jan 29, 2026 | 10.51 | 11.20 | 10.42 | 10.42 | 10.42 | -2.62% | 13,020 |
| Jan 28, 2026 | 11.79 | 12.48 | 10.50 | 10.70 | 10.70 | -3.78% | 29,030 |
| Jan 27, 2026 | 12.19 | 12.20 | 11.11 | 11.12 | 11.12 | -8.85% | 25,376 |
| Jan 26, 2026 | 11.60 | 12.55 | 11.60 | 12.20 | 12.20 | 2.35% | 37,388 |
| Jan 23, 2026 | 12.55 | 12.55 | 11.04 | 11.92 | 11.92 | -5.77% | 23,379 |
| Jan 22, 2026 | 12.70 | 12.90 | 12.01 | 12.65 | 12.65 | -2.62% | 28,270 |
| Jan 21, 2026 | 13.17 | 13.60 | 12.97 | 12.99 | 12.99 | -2.11% | 5,523 |
| Jan 20, 2026 | 12.58 | 13.45 | 11.57 | 13.27 | 13.27 | 2.79% | 20,848 |
| Jan 16, 2026 | 12.83 | 13.40 | 12.06 | 12.91 | 12.91 | 0.31% | 30,060 |
| Jan 15, 2026 | 13.24 | 13.81 | 12.52 | 12.87 | 12.87 | -0.69% | 25,037 |
| Jan 14, 2026 | 13.29 | 13.39 | 11.52 | 12.96 | 12.96 | -2.99% | 25,234 |
| Jan 13, 2026 | 13.41 | 13.41 | 12.87 | 13.36 | 13.36 | -0.15% | 5,402 |
| Jan 12, 2026 | 13.27 | 14.10 | 13.00 | 13.38 | 13.38 | 0.07% | 14,335 |
| Jan 9, 2026 | 13.57 | 13.98 | 12.91 | 13.37 | 13.37 | -1.62% | 50,963 |
| Jan 8, 2026 | 13.75 | 13.75 | 13.30 | 13.59 | 13.59 | -2.79% | 7,489 |
| Jan 7, 2026 | 13.17 | 13.98 | 13.10 | 13.98 | 13.98 | 7.62% | 51,966 |
| Jan 6, 2026 | 13.59 | 13.97 | 12.99 | 12.99 | 12.99 | -4.49% | 57,089 |
| Jan 5, 2026 | 13.50 | 14.09 | 13.04 | 13.60 | 13.60 | 2.41% | 27,424 |
| Jan 2, 2026 | 14.39 | 14.39 | 12.79 | 13.28 | 13.28 | -6.41% | 63,980 |
| Dec 31, 2025 | 13.29 | 14.65 | 13.29 | 14.19 | 14.19 | 1.50% | 77,626 |
| Dec 30, 2025 | 13.10 | 14.06 | 13.05 | 13.98 | 13.98 | 5.83% | 64,519 |
| Dec 29, 2025 | 12.52 | 13.62 | 12.48 | 13.21 | 13.21 | 3.45% | 20,756 |
| Dec 26, 2025 | 12.86 | 12.93 | 12.29 | 12.77 | 12.77 | -0.16% | 15,145 |
| Dec 24, 2025 | 12.81 | 12.90 | 12.20 | 12.79 | 12.79 | 0.71% | 11,458 |
| Dec 23, 2025 | 11.78 | 12.71 | 11.78 | 12.70 | 12.70 | 9.86% | 26,553 |
| Dec 22, 2025 | 11.51 | 11.87 | 10.95 | 11.56 | 11.56 | 1.58% | 20,047 |
| Dec 19, 2025 | 10.96 | 11.78 | 10.58 | 11.38 | 11.38 | 6.36% | 24,093 |
| Dec 18, 2025 | 11.28 | 11.46 | 10.61 | 10.70 | 10.70 | 1.81% | 20,307 |
| Dec 17, 2025 | 11.12 | 11.37 | 10.38 | 10.51 | 10.51 | -5.49% | 33,178 |
| Dec 16, 2025 | 11.19 | 11.48 | 10.88 | 11.12 | 11.12 | -3.05% | 26,748 |
| Dec 15, 2025 | 11.25 | 12.00 | 11.25 | 11.47 | 11.47 | 2.96% | 21,360 |
| Dec 12, 2025 | 11.42 | 11.62 | 10.81 | 11.14 | 11.14 | -2.19% | 36,788 |
| Dec 11, 2025 | 11.82 | 12.49 | 11.15 | 11.39 | 11.39 | -2.57% | 32,303 |
| Dec 10, 2025 | 11.03 | 12.15 | 10.80 | 11.69 | 11.69 | 4.94% | 50,995 |
| Dec 9, 2025 | 11.31 | 11.32 | 10.82 | 11.14 | 11.14 | -1.42% | 34,100 |
| Dec 8, 2025 | 12.31 | 12.46 | 11.20 | 11.30 | 11.30 | -8.39% | 111,845 |
| 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 |