NextCure, Inc. (NXTC)
NASDAQ: NXTC · Real-Time Price · USD
1.645
-0.005 (-0.30%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
-0.005 (-0.30%)
After-hours: Jun 26, 2026, 7:55 PM EDT
NextCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.69 | 1.79 | 1.55 | 1.65 | 1.65 | -0.30% | 64,325 |
| Jun 25, 2026 | 1.78 | 1.85 | 1.59 | 1.65 | 1.65 | -6.78% | 88,961 |
| Jun 24, 2026 | 1.77 | 1.89 | 1.68 | 1.77 | 1.77 | -2.21% | 120,330 |
| Jun 23, 2026 | 1.70 | 1.90 | 1.65 | 1.81 | 1.81 | 3.43% | 163,526 |
| Jun 22, 2026 | 2.05 | 2.11 | 1.72 | 1.75 | 1.75 | -13.37% | 174,822 |
| Jun 18, 2026 | 2.20 | 2.25 | 2.00 | 2.02 | 2.02 | -8.18% | 58,968 |
| Jun 17, 2026 | 1.92 | 2.20 | 1.88 | 2.20 | 2.20 | 12.24% | 183,446 |
| Jun 16, 2026 | 2.06 | 2.25 | 1.78 | 1.96 | 1.96 | -1.01% | 189,665 |
| Jun 15, 2026 | 2.08 | 2.35 | 1.95 | 1.98 | 1.98 | -4.58% | 137,574 |
| Jun 12, 2026 | 2.41 | 2.50 | 2.00 | 2.08 | 2.08 | -6.95% | 214,811 |
| Jun 11, 2026 | 2.22 | 2.40 | 2.14 | 2.23 | 2.23 | - | 136,247 |
| Jun 10, 2026 | 2.29 | 2.35 | 2.16 | 2.23 | 2.23 | -4.29% | 131,059 |
| Jun 9, 2026 | 2.85 | 2.90 | 2.28 | 2.33 | 2.33 | -16.49% | 141,726 |
| Jun 8, 2026 | 2.96 | 3.02 | 2.65 | 2.79 | 2.79 | -5.42% | 160,237 |
| Jun 5, 2026 | 3.22 | 3.29 | 2.91 | 2.95 | 2.95 | -7.52% | 106,935 |
| Jun 4, 2026 | 3.17 | 3.40 | 3.12 | 3.19 | 3.19 | 1.27% | 79,620 |
| Jun 3, 2026 | 3.32 | 3.49 | 3.06 | 3.15 | 3.15 | -7.35% | 141,224 |
| Jun 2, 2026 | 3.65 | 3.66 | 3.32 | 3.40 | 3.40 | 0.59% | 248,094 |
| Jun 1, 2026 | 6.96 | 6.96 | 2.83 | 3.38 | 3.38 | -45.48% | 922,523 |
| May 29, 2026 | 6.30 | 6.51 | 6.02 | 6.20 | 6.20 | -3.13% | 11,495 |
| May 28, 2026 | 6.08 | 6.62 | 5.94 | 6.40 | 6.40 | 5.44% | 31,583 |
| May 27, 2026 | 7.24 | 7.56 | 5.85 | 6.07 | 6.07 | -13.53% | 96,994 |
| May 26, 2026 | 7.83 | 7.90 | 6.40 | 7.02 | 7.02 | -10.34% | 86,843 |
| May 22, 2026 | 10.32 | 10.32 | 7.75 | 7.83 | 7.83 | -23.24% | 94,161 |
| May 21, 2026 | 9.54 | 10.71 | 9.12 | 10.20 | 10.20 | 5.75% | 49,747 |
| May 20, 2026 | 9.07 | 9.65 | 9.06 | 9.65 | 9.65 | 5.64% | 10,848 |
| May 19, 2026 | 9.82 | 9.82 | 8.81 | 9.13 | 9.13 | -1.30% | 40,000 |
| May 18, 2026 | 10.07 | 10.07 | 9.10 | 9.25 | 9.25 | -5.03% | 27,577 |
| May 15, 2026 | 9.90 | 10.36 | 9.51 | 9.74 | 9.74 | -4.98% | 48,736 |
| May 14, 2026 | 9.96 | 11.14 | 9.96 | 10.25 | 10.25 | 4.59% | 27,764 |
| May 13, 2026 | 9.78 | 10.05 | 9.60 | 9.80 | 9.80 | 0.20% | 8,471 |
| May 12, 2026 | 9.86 | 10.21 | 9.70 | 9.78 | 9.78 | - | 3,918 |
| May 11, 2026 | 9.76 | 10.02 | 9.69 | 9.78 | 9.78 | 0.20% | 17,336 |
| May 8, 2026 | 10.18 | 10.20 | 9.76 | 9.76 | 9.76 | -4.13% | 9,494 |
| May 7, 2026 | 10.66 | 10.66 | 9.78 | 10.18 | 10.18 | -5.04% | 13,794 |
| May 6, 2026 | 9.23 | 10.87 | 9.05 | 10.72 | 10.72 | 15.02% | 84,167 |
| May 5, 2026 | 9.13 | 9.75 | 9.13 | 9.32 | 9.32 | 4.48% | 17,819 |
| May 4, 2026 | 9.35 | 9.44 | 8.91 | 8.92 | 8.92 | -4.70% | 46,517 |
| May 1, 2026 | 9.32 | 9.98 | 9.28 | 9.36 | 9.36 | 1.63% | 90,084 |
| Apr 30, 2026 | 8.93 | 9.52 | 8.52 | 9.21 | 9.21 | 3.02% | 54,246 |
| Apr 29, 2026 | 9.21 | 9.21 | 8.66 | 8.94 | 8.94 | -3.35% | 18,215 |
| 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% | 137,325 |
| 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% | 161,136 |
| Apr 17, 2026 | 11.00 | 11.05 | 10.13 | 10.33 | 10.33 | -6.14% | 52,692 |
| Apr 16, 2026 | 12.40 | 12.99 | 10.63 | 11.00 | 11.00 | -12.63% | 27,220 |
| Apr 15, 2026 | 12.54 | 13.03 | 11.90 | 12.59 | 12.59 | -1.41% | 141,808 |
| 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% | 84,772 |
| 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% | 44,394 |
| Apr 7, 2026 | 11.19 | 11.73 | 10.46 | 11.13 | 11.13 | 0.91% | 55,397 |
| 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% | 10,785 |
| 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% | 37,673 |
| 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% | 26,671 |
| 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% | 25,298 |
| 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% | 45,237 |
| 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% | 76,162 |
| Mar 4, 2026 | 12.00 | 13.00 | 12.00 | 12.60 | 12.60 | 4.56% | 79,040 |
| 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% | 16,922 |
| 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% | 66,999 |
| Feb 3, 2026 | 10.93 | 11.94 | 10.93 | 11.20 | 11.20 | 2.47% | 41,273 |