NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
9.25
-0.37 (-3.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.60 | 9.80 | 9.21 | 9.25 | 9.25 | -3.85% | 14,871 |
| Apr 27, 2026 | 10.40 | 11.02 | 9.60 | 9.62 | 9.62 | -8.56% | 31,184 |
| Apr 24, 2026 | 11.61 | 11.80 | 9.90 | 10.52 | 10.52 | -15.16% | 137,275 |
| Apr 23, 2026 | 11.97 | 13.18 | 11.01 | 12.40 | 12.40 | 3.33% | 118,721 |
| Apr 22, 2026 | 10.89 | 12.23 | 10.55 | 12.00 | 12.00 | 9.39% | 158,096 |
| Apr 21, 2026 | 11.67 | 12.52 | 10.71 | 10.97 | 10.97 | -6.24% | 96,252 |
| Apr 20, 2026 | 10.51 | 13.30 | 10.51 | 11.70 | 11.70 | 13.32% | 161,123 |
| Apr 17, 2026 | 11.00 | 11.05 | 10.13 | 10.33 | 10.33 | -6.14% | 52,592 |
| Apr 16, 2026 | 12.40 | 12.99 | 10.63 | 11.00 | 11.00 | -12.63% | 27,218 |
| Apr 15, 2026 | 12.54 | 13.03 | 11.90 | 12.59 | 12.59 | -1.41% | 141,807 |
| Apr 14, 2026 | 12.30 | 13.50 | 12.08 | 12.77 | 12.77 | 3.65% | 53,216 |
| Apr 13, 2026 | 11.57 | 12.68 | 11.57 | 12.32 | 12.32 | 5.84% | 84,621 |
| Apr 10, 2026 | 11.16 | 11.77 | 10.69 | 11.64 | 11.64 | 3.84% | 68,517 |
| Apr 9, 2026 | 11.16 | 11.76 | 10.87 | 11.21 | 11.21 | 0.45% | 128,981 |
| Apr 8, 2026 | 11.55 | 12.19 | 11.15 | 11.16 | 11.16 | 0.27% | 44,393 |
| Apr 7, 2026 | 11.19 | 11.73 | 10.46 | 11.13 | 11.13 | 0.91% | 55,396 |
| Apr 6, 2026 | 10.34 | 11.50 | 10.34 | 11.03 | 11.03 | 2.89% | 39,323 |
| Apr 2, 2026 | 10.31 | 10.72 | 10.31 | 10.72 | 10.72 | 1.80% | 10,783 |
| Apr 1, 2026 | 11.28 | 11.28 | 10.48 | 10.53 | 10.53 | -1.40% | 8,943 |
| Mar 31, 2026 | 10.00 | 10.85 | 9.41 | 10.68 | 10.68 | 7.88% | 35,853 |
| Mar 30, 2026 | 10.01 | 10.40 | 8.63 | 9.90 | 9.90 | -1.10% | 61,842 |
| Mar 27, 2026 | 10.21 | 10.70 | 9.73 | 10.01 | 10.01 | -1.18% | 21,975 |
| Mar 26, 2026 | 10.02 | 10.95 | 10.01 | 10.13 | 10.13 | -0.59% | 31,539 |
| Mar 25, 2026 | 9.99 | 10.54 | 9.77 | 10.19 | 10.19 | 2.52% | 37,672 |
| Mar 24, 2026 | 10.30 | 10.99 | 9.21 | 9.94 | 9.94 | -4.51% | 62,828 |
| Mar 23, 2026 | 10.13 | 10.80 | 9.85 | 10.41 | 10.41 | 4.20% | 11,750 |
| Mar 20, 2026 | 10.08 | 10.39 | 9.60 | 9.99 | 9.99 | -0.89% | 23,892 |
| Mar 19, 2026 | 11.56 | 11.63 | 10.08 | 10.08 | 10.08 | -13.18% | 26,526 |
| Mar 18, 2026 | 12.32 | 12.49 | 11.61 | 11.61 | 11.61 | -5.76% | 66,450 |
| Mar 17, 2026 | 11.97 | 12.32 | 11.96 | 12.32 | 12.32 | 3.01% | 6,344 |
| Mar 16, 2026 | 12.80 | 13.00 | 11.78 | 11.96 | 11.96 | -5.68% | 25,294 |
| Mar 13, 2026 | 13.73 | 14.36 | 12.66 | 12.68 | 12.68 | -6.21% | 22,918 |
| Mar 12, 2026 | 13.55 | 14.10 | 13.18 | 13.52 | 13.52 | -0.59% | 45,231 |
| Mar 11, 2026 | 12.67 | 13.82 | 12.40 | 13.60 | 13.60 | 7.00% | 47,055 |
| Mar 10, 2026 | 12.51 | 13.35 | 12.51 | 12.71 | 12.71 | 1.60% | 34,102 |
| Mar 9, 2026 | 12.33 | 13.10 | 12.29 | 12.51 | 12.51 | 0.97% | 13,445 |
| 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 |