Canada markets closed

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4200-0.0200 (-1.39%)
At close: 04:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20241.44001.47001.38001.42001.420023,900
Sept 05, 20241.44001.47001.40001.44001.440042,400
Sept 04, 20241.46001.48001.42001.46001.460031,500
Sept 03, 20241.48001.49001.47001.49001.490018,300
Aug 30, 20241.55001.60001.41001.47001.470052,000
Aug 29, 20241.57001.60001.55001.57001.570014,200
Aug 28, 20241.62001.65001.51501.58001.580064,700
Aug 27, 20241.58001.58001.51001.58001.580016,900
Aug 26, 20241.59001.61001.55001.61001.610014,500
Aug 23, 20241.57001.62001.50001.61001.610019,300
Aug 22, 20241.63001.63001.55001.58001.580023,600
Aug 21, 20241.62001.65001.55001.65001.650012,500
Aug 20, 20241.60001.64001.50501.64001.640013,800
Aug 19, 20241.54001.64001.53001.63001.630013,500
Aug 16, 20241.54001.56001.46001.56001.560018,600
Aug 15, 20241.55001.58001.50001.56001.560012,000
Aug 14, 20241.58001.58001.49001.54001.540036,500
Aug 13, 20241.59001.60001.55001.60001.60006,600
Aug 12, 20241.58001.64001.55001.60001.600020,500
Aug 09, 20241.52001.68001.51001.60001.600014,100
Aug 08, 20241.52001.62001.46001.56001.560046,800
Aug 07, 20241.73001.73001.50001.54001.540065,300
Aug 06, 20241.50001.62001.46001.58001.580064,300
Aug 05, 20241.67001.67001.50001.51001.510073,900
Aug 02, 20241.53001.63001.50501.60001.600031,800
Aug 01, 20241.60001.62001.57001.61001.610016,700
Jul 31, 20241.59001.64001.56001.62001.62006,900
Jul 30, 20241.62001.67001.58001.60001.600059,300
Jul 29, 20241.60101.67001.56001.57001.570024,700
Jul 26, 20241.61001.68501.60001.64001.64009,200
Jul 25, 20241.55001.65001.55001.58001.580012,000
Jul 24, 20241.55001.73001.55001.61001.610028,200
Jul 23, 20241.60001.79001.56001.60001.600066,000
Jul 22, 20241.69001.75001.57001.63001.630060,800
Jul 19, 20241.68001.78001.55001.69001.690048,800
Jul 18, 20241.70001.75001.66001.68001.680019,100
Jul 17, 20241.71001.77001.68001.76001.760029,700
Jul 16, 20241.71001.82001.57001.78001.7800133,500
Jul 15, 20241.65001.70001.63001.67001.670021,500
Jul 12, 20241.56001.65001.53001.65001.650050,500
Jul 11, 20241.67501.69001.59001.59501.5950130,900
Jul 10, 20241.55001.61001.55001.58001.580015,200
Jul 09, 20241.54001.70001.54001.60001.600039,500
Jul 08, 20241.48001.59001.48001.53001.530040,000
Jul 05, 20241.57001.66001.47001.49001.490019,100
Jul 03, 20241.59001.61001.49001.57001.570037,800
Jul 02, 20241.46001.60001.37501.50001.5000260,500
Jul 01, 20241.61001.72001.46001.50001.500094,400
Jun 28, 20241.65001.65001.58001.59001.590028,800
Jun 27, 20241.59001.68801.59001.64001.640019,000
Jun 26, 20241.65901.66001.56001.60001.600024,400
Jun 25, 20241.65101.71001.65001.70001.7000116,200
Jun 24, 20241.61001.70001.60001.68001.6800161,800
Jun 21, 20241.50001.62001.48001.62001.6200128,000
Jun 20, 20241.35001.54001.29001.50001.5000211,000
Jun 18, 20241.44001.51001.28001.32001.320077,600
Jun 17, 20241.60001.60001.40001.43001.430071,400
Jun 14, 20241.59001.67001.59001.60001.600036,900
Jun 13, 20241.48001.61001.48001.60001.600083,000
Jun 12, 20241.40001.51001.40001.46001.460065,600
Jun 11, 20241.38001.43001.36001.42001.420066,900
Jun 10, 20241.38001.41701.34001.37001.370022,200
Jun 07, 20241.24001.44001.24001.39001.390055,000
Jun 06, 20241.38001.44001.21001.23001.230057,800
Jun 05, 20241.38001.47001.32001.38001.380027,900
Jun 04, 20241.42001.49001.35001.35001.350045,800
Jun 03, 20241.58001.58001.39001.40001.4000108,900
May 31, 20241.60001.63001.52001.54001.540070,300
May 30, 20241.63001.65001.56001.58001.580054,300
May 29, 20241.52001.73001.51001.61001.6100498,700
May 28, 20241.60001.60001.51001.51001.510019,600
May 24, 20241.66001.66001.51001.55001.550067,000
May 23, 20241.65001.65001.56501.61001.610017,600
May 22, 20241.68001.68501.54001.62001.620070,600
May 21, 20241.66001.74001.63001.67001.670044,900
May 20, 20241.75001.75001.56001.63001.630090,300
May 17, 20241.70001.76001.65001.67001.670085,600
May 16, 20241.70001.70001.50001.65001.6500140,100
May 15, 20241.63001.73001.59001.66001.660077,200
May 14, 20241.63001.67001.56001.59001.590049,300
May 13, 20241.70001.70001.56001.60001.600056,100
May 10, 20241.70001.72001.61001.65001.650085,700
May 09, 20241.60001.72001.53901.72001.7200161,500
May 08, 20241.62001.62001.54501.58001.580050,900
May 07, 20241.68001.68001.57001.58001.580034,900
May 06, 20241.60001.74001.55001.65001.6500129,100
May 03, 20241.60001.60001.49001.53001.5300108,800
May 02, 20241.40001.58001.39001.49001.490087,600
May 01, 20241.20001.43001.20001.37001.3700214,400
Apr 30, 20241.27001.28001.14001.21001.2100367,900
Apr 29, 20241.34001.42001.17001.17001.1700463,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...