Canada markets closed

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3500+0.0600 (+4.65%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.30001.45001.29001.35001.350056,500
Apr 25, 20241.40001.45001.27001.29001.2900156,300
Apr 24, 20241.53001.64001.41001.44001.4400176,600
Apr 23, 20241.59001.72001.52001.53001.530090,100
Apr 22, 20241.63001.68001.55001.61001.6100101,400
Apr 19, 20241.58001.71301.55001.60001.600061,700
Apr 18, 20241.54001.60001.51001.57001.570039,100
Apr 17, 20241.60001.66001.47001.51001.5100116,100
Apr 16, 20241.62001.71001.60001.64001.640074,600
Apr 15, 20241.90001.95001.64001.67001.6700137,000
Apr 12, 20241.94001.96001.84001.92001.920095,900
Apr 11, 20241.90502.08801.84001.88001.8800256,500
Apr 10, 20241.82001.95001.82001.89001.890086,800
Apr 09, 20242.07002.07001.89001.89001.890081,900
Apr 08, 20242.17002.23002.00002.05002.0500164,100
Apr 05, 20242.12002.27002.12002.18002.1800130,400
Apr 04, 20242.30002.49002.12002.16002.1600224,600
Apr 03, 20242.44002.49002.25002.40002.4000240,600
Apr 02, 20242.18002.57002.05002.49002.4900645,000
Apr 01, 20242.23002.35002.02002.31002.3100258,400
Mar 28, 20241.90002.28001.82002.23002.23001,018,500
Mar 27, 20241.95001.95001.70001.93501.9350112,800
Mar 26, 20241.95002.04001.94001.97001.9700301,300
Mar 25, 20241.89002.04001.83001.99001.9900377,800
Mar 22, 20241.75001.91001.65001.90001.90001,019,000
Mar 21, 20241.43001.86001.43001.68001.68002,482,800
Mar 20, 20241.45701.49001.37001.41001.4100885,000
Mar 19, 20241.46001.48001.43001.43001.4300712,300
Mar 18, 20241.42001.46001.42001.44001.440036,400
Mar 15, 20241.44001.48001.43001.45001.450043,600
Mar 14, 20241.58001.60001.44001.47001.470027,300
Mar 13, 20241.48001.58001.42001.55001.550049,600
Mar 12, 20241.55001.62001.40001.52501.5250191,100
Mar 11, 20241.67001.71001.56001.56001.560051,700
Mar 08, 20241.65001.72001.63001.65001.6500108,000
Mar 07, 20241.75001.76001.63001.65001.6500757,400
Mar 06, 20241.86001.89001.58001.68501.68501,731,600
Mar 05, 20241.80001.93001.78001.90001.9000262,000
Mar 04, 20241.93002.09001.75001.91001.91001,370,500
Mar 01, 20241.75001.89701.68001.79001.7900453,600
Feb 29, 20241.60001.73001.56001.73001.7300160,500
Feb 28, 20241.54001.69001.51001.60001.6000141,600
Feb 27, 20241.45001.60001.42001.56501.5650378,600
Feb 26, 20241.46001.54001.44001.50001.5000117,700
Feb 23, 20241.48001.55001.44001.47001.4700299,800
Feb 22, 20241.54001.61001.44001.52001.5200178,400
Feb 21, 20241.56001.64001.50001.64001.6400188,400
Feb 20, 20241.47001.58001.46001.57001.5700144,500
Feb 16, 20241.41101.46001.38001.46001.460044,000
Feb 15, 20241.42001.42001.36001.41001.410040,400
Feb 14, 20241.35201.42001.33001.42001.420029,600
Feb 13, 20241.35001.36001.31301.32001.320013,100
Feb 12, 20241.42001.42001.35001.38001.380087,600
Feb 09, 20241.31001.38001.29001.38001.3800167,800
Feb 08, 20241.30001.32001.28001.30001.300017,700
Feb 07, 20241.33001.37001.30001.30501.305040,400
Feb 06, 20241.28401.40001.27001.38001.3800140,000
Feb 05, 20241.25001.33001.24001.28001.280099,000
Feb 02, 20241.31001.31001.23001.26001.260012,500
Feb 01, 20241.22001.35001.22001.30001.3000106,200
Jan 31, 20241.16101.25001.16001.22001.220053,000
Jan 30, 20241.18201.18901.15001.17001.1700114,800
Jan 29, 20241.24301.28801.15001.20001.200077,800
Jan 26, 20241.21201.30001.19001.27001.270047,600
Jan 25, 20241.18001.23801.16001.19001.190055,800
Jan 24, 20241.16001.18001.15001.17001.170056,100
Jan 23, 20241.15001.18001.15001.16001.160027,400
Jan 22, 20241.12501.15001.12001.13001.130035,700
Jan 19, 20241.13001.18001.13001.13001.130065,200
Jan 18, 20241.15001.17001.14501.15001.150022,700
Jan 17, 20241.15001.18001.14001.15001.150048,000
Jan 16, 20241.22001.22001.15001.15001.150019,100
Jan 12, 20241.21001.21001.15001.16001.160019,600
Jan 11, 20241.17301.20001.16001.17001.170016,600
Jan 10, 20241.17001.21001.15001.17001.170053,900
Jan 09, 20241.16001.19901.14001.19001.190019,000
Jan 08, 20241.15001.18001.13001.15001.1500101,800
Jan 05, 20241.21001.22001.17601.20001.200019,900
Jan 04, 20241.13001.22001.13001.20001.2000130,100
Jan 03, 20241.15001.15001.12001.14001.140086,400
Jan 02, 20241.16001.18001.13001.15001.150070,200
Dec 29, 20231.14001.16501.13001.14001.140031,100
Dec 28, 20231.17001.17001.12001.15001.150077,300
Dec 27, 20231.14001.16001.12001.14001.140047,500
Dec 26, 20231.18001.18001.12001.15001.150064,300
Dec 22, 20231.16001.16001.12001.15001.150095,200
Dec 21, 20231.12001.15001.10001.12001.1200194,100
Dec 20, 20231.17001.17001.12001.14001.140038,700
Dec 19, 20231.13501.18001.12001.17501.175089,500
Dec 18, 20231.14001.14001.09001.11501.115048,100
Dec 15, 20231.15001.17001.09501.11001.1100205,100
Dec 14, 20231.07001.19001.03001.17001.17001,186,100
Dec 13, 20231.35901.51001.35001.45001.4500648,200
Dec 12, 20231.31001.38001.31001.34001.340072,400
Dec 11, 20231.36501.37001.30001.33501.3350117,800
Dec 08, 20231.24001.37001.24001.35001.3500241,700
Dec 07, 20231.15001.26001.13001.25001.2500138,500
Dec 06, 20231.21001.21001.13001.18001.180072,200
Dec 05, 20231.19001.24001.17001.19001.190016,300
Dec 04, 20231.18001.28001.18001.24001.240029,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...