NextCure, Inc. (NXTC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 1.4000 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 157,426 |
| Dec 07, 2022 | 1.4000 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 86,800 |
| Dec 06, 2022 | 1.3800 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 270,900 |
| Dec 05, 2022 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 68,300 |
| Dec 02, 2022 | 1.3700 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 83,900 |
| Dec 01, 2022 | 1.3800 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 113,300 |
| Nov 30, 2022 | 1.3000 | 1.4500 | 1.3000 | 1.4100 | 1.4100 | 164,100 |
| Nov 29, 2022 | 1.3700 | 1.4100 | 1.2600 | 1.3100 | 1.3100 | 302,300 |
| Nov 28, 2022 | 1.4300 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 159,200 |
| Nov 25, 2022 | 1.4700 | 1.4980 | 1.4400 | 1.4500 | 1.4500 | 67,400 |
| Nov 23, 2022 | 1.4700 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 61,700 |
| Nov 22, 2022 | 1.5000 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 92,700 |
| Nov 21, 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 38,600 |
| Nov 18, 2022 | 1.4700 | 1.5800 | 1.4300 | 1.4900 | 1.4900 | 93,800 |
| Nov 17, 2022 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 193,800 |
| Nov 16, 2022 | 1.6700 | 1.6750 | 1.5300 | 1.5600 | 1.5600 | 142,400 |
| Nov 15, 2022 | 1.6800 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 159,000 |
| Nov 14, 2022 | 1.7600 | 1.7800 | 1.6870 | 1.6900 | 1.6900 | 89,200 |
| Nov 11, 2022 | 1.6500 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 166,400 |
| Nov 10, 2022 | 1.6100 | 1.7200 | 1.5800 | 1.6800 | 1.6800 | 139,400 |
| Nov 09, 2022 | 1.6300 | 1.7320 | 1.6000 | 1.6100 | 1.6100 | 195,700 |
| Nov 08, 2022 | 1.7000 | 1.7190 | 1.6500 | 1.7000 | 1.7000 | 221,200 |
| Nov 07, 2022 | 1.9500 | 1.9950 | 1.6000 | 1.7100 | 1.7100 | 552,000 |
| Nov 04, 2022 | 2.4700 | 2.4700 | 1.7500 | 1.9800 | 1.9800 | 1,173,400 |
| Nov 03, 2022 | 2.4550 | 2.5300 | 2.4200 | 2.5100 | 2.5100 | 51,400 |
| Nov 02, 2022 | 2.5200 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 22,900 |
| Nov 01, 2022 | 2.5600 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 42,600 |
| Oct 31, 2022 | 2.5100 | 2.5550 | 2.4500 | 2.5000 | 2.5000 | 67,200 |
| Oct 28, 2022 | 2.4700 | 2.6600 | 2.4300 | 2.5100 | 2.5100 | 83,500 |
| Oct 27, 2022 | 2.4800 | 2.5400 | 2.4300 | 2.4800 | 2.4800 | 33,900 |
| Oct 26, 2022 | 2.5400 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 40,500 |
| Oct 25, 2022 | 2.5200 | 2.5700 | 2.4600 | 2.5300 | 2.5300 | 74,200 |
| Oct 24, 2022 | 2.3500 | 2.6200 | 2.3500 | 2.5300 | 2.5300 | 103,700 |
| Oct 21, 2022 | 2.6100 | 2.6320 | 2.3600 | 2.3900 | 2.3900 | 145,300 |
| Oct 20, 2022 | 2.6200 | 2.8600 | 2.5900 | 2.6300 | 2.6300 | 85,300 |
| Oct 19, 2022 | 2.6600 | 2.7800 | 2.5800 | 2.5900 | 2.5900 | 64,100 |
| Oct 18, 2022 | 2.7200 | 2.7900 | 2.6300 | 2.6900 | 2.6900 | 29,400 |
| Oct 17, 2022 | 2.6800 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 101,500 |
| Oct 14, 2022 | 2.7700 | 2.8700 | 2.6000 | 2.7000 | 2.7000 | 115,600 |
| Oct 13, 2022 | 2.7800 | 2.9850 | 2.7600 | 2.8300 | 2.8300 | 78,500 |
| Oct 12, 2022 | 2.9700 | 2.9700 | 2.7300 | 2.8100 | 2.8100 | 92,400 |
| Oct 11, 2022 | 2.9100 | 3.0100 | 2.8300 | 2.9000 | 2.9000 | 45,800 |
| Oct 10, 2022 | 3.0500 | 3.0500 | 2.9300 | 2.9400 | 2.9400 | 55,300 |
| Oct 07, 2022 | 3.0900 | 3.1700 | 3.0000 | 3.0300 | 3.0300 | 46,200 |
| Oct 06, 2022 | 2.9100 | 3.1700 | 2.9100 | 3.0700 | 3.0700 | 36,900 |
| Oct 05, 2022 | 3.1200 | 3.1200 | 2.9700 | 3.0000 | 3.0000 | 61,300 |
| Oct 04, 2022 | 2.8200 | 3.1500 | 2.8200 | 3.0200 | 3.0200 | 133,700 |
| Oct 03, 2022 | 2.7600 | 2.7700 | 2.6700 | 2.7600 | 2.7600 | 86,400 |
| Sept 30, 2022 | 2.8100 | 2.8600 | 2.7400 | 2.7500 | 2.7500 | 42,800 |
| Sept 29, 2022 | 2.7100 | 2.8330 | 2.7100 | 2.8100 | 2.8100 | 59,500 |
| Sept 28, 2022 | 2.7600 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 66,300 |
| Sept 27, 2022 | 2.8200 | 2.9420 | 2.6600 | 2.7200 | 2.7200 | 43,700 |
| Sept 26, 2022 | 2.9300 | 2.9800 | 2.8000 | 2.8300 | 2.8300 | 53,000 |
| Sept 23, 2022 | 3.0600 | 3.1100 | 2.9200 | 2.9700 | 2.9700 | 49,600 |
| Sept 22, 2022 | 3.4600 | 3.4600 | 3.0500 | 3.1100 | 3.1100 | 174,300 |
| Sept 21, 2022 | 3.5900 | 3.6500 | 3.4600 | 3.5600 | 3.5600 | 74,600 |
| Sept 20, 2022 | 3.5900 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 42,800 |
| Sept 19, 2022 | 3.8100 | 3.8100 | 3.6000 | 3.6300 | 3.6300 | 37,800 |
| Sept 16, 2022 | 3.7800 | 4.0100 | 3.6000 | 3.8700 | 3.8700 | 60,900 |
| Sept 15, 2022 | 3.9300 | 4.0000 | 3.7900 | 3.8100 | 3.8100 | 51,100 |
| Sept 14, 2022 | 3.9700 | 4.0400 | 3.8200 | 3.9000 | 3.9000 | 59,600 |
| Sept 13, 2022 | 3.9600 | 4.0500 | 3.8900 | 3.9700 | 3.9700 | 65,400 |
| Sept 12, 2022 | 3.8200 | 4.0300 | 3.8030 | 4.0000 | 4.0000 | 64,000 |
| Sept 09, 2022 | 3.8100 | 3.9350 | 3.7300 | 3.8100 | 3.8100 | 43,600 |
| Sept 08, 2022 | 3.7900 | 4.0600 | 3.7500 | 3.8100 | 3.8100 | 202,800 |
| Sept 07, 2022 | 3.8100 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 28,600 |
| Sept 06, 2022 | 4.0600 | 4.1250 | 3.8000 | 3.8000 | 3.8000 | 95,200 |
| Sept 02, 2022 | 4.1500 | 4.2700 | 4.0700 | 4.0700 | 4.0700 | 42,900 |
| Sept 01, 2022 | 4.0500 | 4.2400 | 4.0000 | 4.1500 | 4.1500 | 71,000 |
| Aug 31, 2022 | 4.2300 | 4.2300 | 4.0700 | 4.1000 | 4.1000 | 34,400 |
| Aug 30, 2022 | 4.3600 | 4.3600 | 4.1500 | 4.1800 | 4.1800 | 66,400 |
| Aug 29, 2022 | 4.2800 | 4.3800 | 4.2500 | 4.2700 | 4.2700 | 78,700 |
| Aug 26, 2022 | 4.4800 | 4.4800 | 4.3100 | 4.4000 | 4.4000 | 99,800 |
| Aug 25, 2022 | 4.5500 | 4.5600 | 4.4600 | 4.5000 | 4.5000 | 88,200 |
| Aug 24, 2022 | 4.4200 | 4.6000 | 4.3500 | 4.5000 | 4.5000 | 101,500 |
| Aug 23, 2022 | 4.5100 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 302,500 |
| Aug 22, 2022 | 4.7500 | 4.8200 | 4.4000 | 4.5100 | 4.5100 | 170,900 |
| Aug 19, 2022 | 4.8000 | 4.9000 | 4.7400 | 4.7700 | 4.7700 | 73,500 |
| Aug 18, 2022 | 5.0000 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | 55,200 |
| Aug 17, 2022 | 5.0200 | 5.1100 | 4.9000 | 5.0000 | 5.0000 | 140,900 |
| Aug 16, 2022 | 5.1200 | 5.2700 | 5.0600 | 5.1200 | 5.1200 | 122,900 |
| Aug 15, 2022 | 5.0150 | 5.1950 | 5.0100 | 5.1900 | 5.1900 | 103,800 |
| Aug 12, 2022 | 5.0400 | 5.2000 | 5.0200 | 5.0900 | 5.0900 | 202,200 |
| Aug 11, 2022 | 4.9700 | 5.1400 | 4.9500 | 5.0500 | 5.0500 | 399,300 |
| Aug 10, 2022 | 4.8400 | 5.1100 | 4.8400 | 5.0400 | 5.0400 | 191,400 |
| Aug 09, 2022 | 4.8300 | 4.9900 | 4.7000 | 4.8900 | 4.8900 | 255,300 |
| Aug 08, 2022 | 4.6500 | 4.8500 | 4.5900 | 4.8500 | 4.8500 | 297,200 |
| Aug 05, 2022 | 4.4300 | 4.7250 | 4.4100 | 4.7100 | 4.7100 | 247,200 |
| Aug 04, 2022 | 4.3400 | 4.4900 | 4.3000 | 4.4300 | 4.4300 | 108,400 |
| Aug 03, 2022 | 4.3500 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 31,600 |
| Aug 02, 2022 | 4.1900 | 4.3900 | 4.1400 | 4.2900 | 4.2900 | 89,400 |
| Aug 01, 2022 | 4.3200 | 4.3400 | 4.1700 | 4.2100 | 4.2100 | 78,700 |
| Jul 29, 2022 | 4.2700 | 4.3300 | 4.1700 | 4.3000 | 4.3000 | 81,100 |
| Jul 28, 2022 | 4.3900 | 4.3900 | 4.2800 | 4.2900 | 4.2900 | 69,700 |
| Jul 27, 2022 | 4.4200 | 4.4700 | 4.3500 | 4.3900 | 4.3900 | 65,400 |
| Jul 26, 2022 | 4.3700 | 4.4500 | 4.2700 | 4.3900 | 4.3900 | 117,000 |
| Jul 25, 2022 | 4.3800 | 4.4600 | 4.3250 | 4.3300 | 4.3300 | 58,100 |
| Jul 22, 2022 | 4.4700 | 4.5400 | 4.3900 | 4.5100 | 4.5100 | 116,600 |
| Jul 21, 2022 | 4.5300 | 4.5900 | 4.4500 | 4.4700 | 4.4700 | 43,500 |
| Jul 20, 2022 | 4.4700 | 4.5900 | 4.4600 | 4.5500 | 4.5500 | 156,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
