NextCure, Inc. - Common Stock (NXTC)

Last Price11.34

Change-0.13 (-1.18%)

NASDAQ · Last Trade: Dec 16th, 1:50 PM EST

Historical Prices For NextCure, Inc. - Common Stock (NXTC)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	11.25	12.00	11.25	11.47	21,360	11.47
12/12/2025	11.42	11.61	10.81	11.14	36,788	11.14
12/11/2025	11.82	12.49	11.15	11.39	32,323	11.39
12/10/2025	11.03	12.15	10.80	11.69	50,995	11.69
12/09/2025	11.31	11.32	10.82	11.14	34,100	11.14
12/08/2025	12.31	12.46	11.20	11.30	111,845	11.30
12/05/2025	12.40	12.81	12.10	12.34	24,986	12.34
12/04/2025	12.00	13.44	12.00	12.73	32,233	12.73
12/03/2025	12.42	12.47	10.81	12.04	98,045	12.04
12/02/2025	13.26	13.26	12.51	12.55	25,121	12.55
12/01/2025	14.02	14.02	12.68	13.41	36,295	13.41
11/28/2025	13.67	14.35	13.67	14.09	22,072	14.09
11/26/2025	13.87	14.26	13.55	13.63	48,201	13.63
11/25/2025	14.57	14.78	13.50	13.95	127,626	13.95
11/24/2025	10.80	15.74	10.80	14.11	259,388	14.11
11/21/2025	9.44	10.51	9.34	10.51	42,436	10.51
11/20/2025	9.76	10.07	9.21	9.21	30,366	9.21
11/19/2025	10.00	10.02	9.36	9.36	10,201	9.36
11/18/2025	10.70	10.70	8.89	10.00	44,345	10.00
11/17/2025	10.11	10.31	9.80	10.14	18,145	10.14
11/14/2025	9.76	9.93	9.19	9.88	31,008	9.88
11/13/2025	9.39	10.74	9.30	9.76	53,267	9.76
11/12/2025	9.55	10.00	9.02	9.29	247,459	9.29
11/11/2025	8.45	8.60	8.13	8.52	13,743	8.52
11/10/2025	8.84	9.16	8.39	8.50	21,439	8.50
11/07/2025	9.97	10.56	8.96	8.96	21,243	8.96
11/06/2025	9.52	10.00	9.51	9.82	7,721	9.82
11/05/2025	9.90	10.00	9.62	9.63	5,864	9.63
11/04/2025	11.00	11.21	9.64	9.64	35,602	9.64
11/03/2025	11.98	12.53	11.18	11.98	19,843	11.98
10/31/2025	12.25	13.15	11.46	12.60	38,884	12.60
10/30/2025	12.00	12.35	11.46	12.25	31,443	12.25
10/29/2025	10.40	12.39	10.38	11.97	71,416	11.97
10/28/2025	9.51	10.40	9.51	10.35	39,503	10.35
10/27/2025	9.10	9.74	8.51	9.27	264,143	9.27
10/24/2025	8.87	9.84	8.78	9.20	35,321	9.20
10/23/2025	8.90	9.83	8.67	8.89	11,344	8.89
10/22/2025	11.74	11.78	8.82	9.03	104,616	9.03
10/21/2025	10.59	12.25	10.51	11.79	86,366	11.79
10/20/2025	11.37	11.60	10.39	10.82	118,668	10.82
10/17/2025	8.60	13.17	7.90	11.93	439,915	11.93
10/16/2025	6.79	8.70	6.71	8.70	353,721	8.70
10/15/2025	6.80	6.86	6.61	6.81	8,223	6.81
10/14/2025	6.41	6.80	6.32	6.72	16,110	6.72
10/13/2025	6.58	6.71	6.24	6.35	9,936	6.35
10/10/2025	6.30	6.89	6.23	6.65	24,233	6.65
10/09/2025	6.74	6.97	6.37	6.53	20,716	6.53
10/08/2025	6.16	6.99	6.16	6.85	54,216	6.85
10/07/2025	6.00	6.13	5.82	6.13	3,656	6.13
10/06/2025	5.79	6.15	5.79	6.00	19,612	6.00
10/03/2025	5.80	5.85	5.76	5.84	8,603	5.84
10/02/2025	5.69	5.75	5.69	5.75	642	5.75
10/01/2025	5.89	5.89	5.69	5.69	3,312	5.69
9/30/2025	5.72	5.89	5.50	5.86	2,943	5.86
9/29/2025	5.77	5.79	5.70	5.79	1,522	5.79
9/26/2025	5.79	5.88	5.70	5.70	9,465	5.70
9/25/2025	5.50	5.78	5.42	5.78	3,161	5.78
9/24/2025	5.55	5.78	5.55	5.75	3,965	5.75
9/23/2025	5.41	5.79	5.41	5.53	3,458	5.53
9/22/2025	5.25	5.79	5.25	5.56	3,911	5.56
9/19/2025	5.65	5.79	5.51	5.64	7,392	5.64
9/18/2025	5.55	5.78	5.48	5.66	6,489	5.66
9/17/2025	5.60	5.80	5.50	5.55	3,588	5.55
9/16/2025	5.70	5.90	5.50	5.67	49,702	5.67