NextCure, Inc. (NXTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 5.04 | 5.20 | 5.02 | 5.09 | 5.09 | 202,200 |
| Aug 11, 2022 | 4.97 | 5.14 | 4.95 | 5.05 | 5.05 | 399,300 |
| Aug 10, 2022 | 4.84 | 5.11 | 4.84 | 5.04 | 5.04 | 191,400 |
| Aug 09, 2022 | 4.83 | 4.99 | 4.70 | 4.89 | 4.89 | 255,300 |
| Aug 08, 2022 | 4.65 | 4.85 | 4.59 | 4.85 | 4.85 | 297,200 |
| Aug 05, 2022 | 4.43 | 4.72 | 4.41 | 4.71 | 4.71 | 247,200 |
| Aug 04, 2022 | 4.34 | 4.49 | 4.30 | 4.43 | 4.43 | 108,400 |
| Aug 03, 2022 | 4.35 | 4.43 | 4.29 | 4.29 | 4.29 | 31,600 |
| Aug 02, 2022 | 4.19 | 4.39 | 4.14 | 4.29 | 4.29 | 89,400 |
| Aug 01, 2022 | 4.32 | 4.34 | 4.17 | 4.21 | 4.21 | 78,700 |
| Jul 29, 2022 | 4.27 | 4.33 | 4.17 | 4.30 | 4.30 | 81,100 |
| Jul 28, 2022 | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | 69,700 |
| Jul 27, 2022 | 4.42 | 4.47 | 4.35 | 4.39 | 4.39 | 65,400 |
| Jul 26, 2022 | 4.37 | 4.45 | 4.27 | 4.39 | 4.39 | 117,000 |
| Jul 25, 2022 | 4.38 | 4.46 | 4.32 | 4.33 | 4.33 | 58,100 |
| Jul 22, 2022 | 4.47 | 4.54 | 4.39 | 4.51 | 4.51 | 116,600 |
| Jul 21, 2022 | 4.53 | 4.59 | 4.45 | 4.47 | 4.47 | 43,500 |
| Jul 20, 2022 | 4.47 | 4.59 | 4.46 | 4.55 | 4.55 | 156,700 |
| Jul 19, 2022 | 4.48 | 4.59 | 4.46 | 4.50 | 4.50 | 63,200 |
| Jul 18, 2022 | 4.55 | 4.70 | 4.36 | 4.48 | 4.48 | 138,900 |
| Jul 15, 2022 | 4.62 | 4.66 | 4.35 | 4.57 | 4.57 | 142,400 |
| Jul 14, 2022 | 4.90 | 4.91 | 4.33 | 4.53 | 4.53 | 307,700 |
| Jul 13, 2022 | 4.68 | 5.04 | 4.68 | 4.94 | 4.94 | 256,400 |
| Jul 12, 2022 | 4.78 | 4.90 | 4.66 | 4.78 | 4.78 | 156,200 |
| Jul 11, 2022 | 4.81 | 4.89 | 4.68 | 4.83 | 4.83 | 149,300 |
| Jul 08, 2022 | 4.71 | 4.83 | 4.65 | 4.81 | 4.81 | 111,400 |
| Jul 07, 2022 | 4.69 | 4.86 | 4.62 | 4.75 | 4.75 | 141,300 |
| Jul 06, 2022 | 4.64 | 4.78 | 4.64 | 4.76 | 4.76 | 63,500 |
| Jul 05, 2022 | 4.50 | 4.69 | 4.45 | 4.62 | 4.62 | 111,000 |
| Jul 01, 2022 | 4.67 | 4.75 | 4.48 | 4.50 | 4.50 | 149,500 |
| Jun 30, 2022 | 4.79 | 4.79 | 4.57 | 4.70 | 4.70 | 88,100 |
| Jun 29, 2022 | 4.70 | 4.87 | 4.61 | 4.84 | 4.84 | 175,400 |
| Jun 28, 2022 | 4.82 | 4.86 | 4.64 | 4.71 | 4.71 | 279,200 |
| Jun 27, 2022 | 4.66 | 4.84 | 4.57 | 4.78 | 4.78 | 258,600 |
| Jun 24, 2022 | 4.74 | 4.88 | 4.65 | 4.65 | 4.65 | 300,700 |
| Jun 23, 2022 | 4.57 | 4.78 | 4.45 | 4.77 | 4.77 | 150,600 |
| Jun 22, 2022 | 4.30 | 4.61 | 4.27 | 4.54 | 4.54 | 288,600 |
| Jun 21, 2022 | 4.39 | 4.47 | 4.35 | 4.38 | 4.38 | 296,400 |
| Jun 17, 2022 | 4.25 | 4.48 | 4.24 | 4.29 | 4.29 | 246,000 |
| Jun 16, 2022 | 4.45 | 4.46 | 4.18 | 4.31 | 4.31 | 204,500 |
| Jun 15, 2022 | 4.55 | 4.64 | 4.46 | 4.53 | 4.53 | 224,900 |
| Jun 14, 2022 | 4.55 | 4.67 | 4.48 | 4.55 | 4.55 | 207,000 |
| Jun 13, 2022 | 4.56 | 4.67 | 4.38 | 4.64 | 4.64 | 233,100 |
| Jun 10, 2022 | 4.76 | 4.88 | 4.68 | 4.74 | 4.74 | 125,500 |
| Jun 09, 2022 | 4.71 | 5.02 | 4.63 | 4.86 | 4.86 | 179,600 |
| Jun 08, 2022 | 4.49 | 4.75 | 4.34 | 4.72 | 4.72 | 224,700 |
| Jun 07, 2022 | 4.28 | 4.60 | 4.23 | 4.51 | 4.51 | 183,000 |
| Jun 06, 2022 | 4.20 | 4.48 | 4.00 | 4.34 | 4.34 | 478,100 |
| Jun 03, 2022 | 4.08 | 4.26 | 3.92 | 4.17 | 4.17 | 410,500 |
| Jun 02, 2022 | 3.86 | 4.20 | 3.78 | 4.06 | 4.06 | 75,100 |
| Jun 01, 2022 | 3.96 | 4.08 | 3.80 | 3.86 | 3.86 | 313,100 |
| May 31, 2022 | 3.99 | 3.99 | 3.74 | 3.90 | 3.90 | 299,800 |
| May 27, 2022 | 3.63 | 4.04 | 3.63 | 3.99 | 3.99 | 301,900 |
| May 26, 2022 | 3.59 | 3.66 | 3.50 | 3.63 | 3.63 | 176,700 |
| May 25, 2022 | 3.58 | 3.63 | 3.47 | 3.53 | 3.53 | 102,300 |
| May 24, 2022 | 3.72 | 3.78 | 3.46 | 3.54 | 3.54 | 168,800 |
| May 23, 2022 | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | 51,300 |
| May 20, 2022 | 3.70 | 3.83 | 3.68 | 3.79 | 3.79 | 68,500 |
| May 19, 2022 | 3.69 | 3.74 | 3.54 | 3.64 | 3.64 | 225,300 |
| May 18, 2022 | 3.70 | 3.87 | 3.62 | 3.63 | 3.63 | 62,800 |
| May 17, 2022 | 3.49 | 3.87 | 3.49 | 3.78 | 3.78 | 87,600 |
| May 16, 2022 | 3.58 | 3.61 | 3.45 | 3.48 | 3.48 | 101,900 |
| May 13, 2022 | 3.64 | 3.76 | 3.49 | 3.54 | 3.54 | 175,600 |
| May 12, 2022 | 3.37 | 3.62 | 3.30 | 3.62 | 3.62 | 235,800 |
| May 11, 2022 | 3.40 | 3.58 | 3.25 | 3.39 | 3.39 | 239,300 |
| May 10, 2022 | 3.50 | 3.53 | 3.35 | 3.38 | 3.38 | 239,200 |
| May 09, 2022 | 3.76 | 3.80 | 3.38 | 3.41 | 3.41 | 182,700 |
| May 06, 2022 | 3.86 | 3.89 | 3.75 | 3.80 | 3.80 | 130,500 |
| May 05, 2022 | 3.96 | 4.05 | 3.85 | 3.88 | 3.88 | 107,500 |
| May 04, 2022 | 4.17 | 4.17 | 3.91 | 3.98 | 3.98 | 190,500 |
| May 03, 2022 | 4.12 | 4.17 | 4.02 | 4.06 | 4.06 | 41,200 |
| May 02, 2022 | 4.23 | 4.25 | 3.99 | 4.09 | 4.09 | 231,800 |
| Apr 29, 2022 | 4.27 | 4.37 | 4.15 | 4.16 | 4.16 | 92,300 |
| Apr 28, 2022 | 4.40 | 4.45 | 4.14 | 4.27 | 4.27 | 143,400 |
| Apr 27, 2022 | 4.63 | 4.63 | 4.37 | 4.42 | 4.42 | 161,300 |
| Apr 26, 2022 | 4.70 | 4.72 | 4.51 | 4.52 | 4.52 | 112,500 |
| Apr 25, 2022 | 4.64 | 4.73 | 4.61 | 4.69 | 4.69 | 109,900 |
| Apr 22, 2022 | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | 99,700 |
| Apr 21, 2022 | 4.94 | 4.94 | 4.71 | 4.73 | 4.73 | 81,600 |
| Apr 20, 2022 | 4.84 | 4.96 | 4.73 | 4.91 | 4.91 | 119,300 |
| Apr 19, 2022 | 4.79 | 4.98 | 4.74 | 4.84 | 4.84 | 140,300 |
| Apr 18, 2022 | 5.01 | 5.01 | 4.74 | 4.77 | 4.77 | 145,800 |
| Apr 14, 2022 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 63,700 |
| Apr 13, 2022 | 4.97 | 5.13 | 4.97 | 5.13 | 5.13 | 83,600 |
| Apr 12, 2022 | 5.12 | 5.25 | 4.93 | 4.96 | 4.96 | 121,700 |
| Apr 11, 2022 | 5.29 | 5.29 | 5.03 | 5.11 | 5.11 | 111,700 |
| Apr 08, 2022 | 5.31 | 5.38 | 5.18 | 5.27 | 5.27 | 117,100 |
| Apr 07, 2022 | 5.20 | 5.31 | 5.16 | 5.27 | 5.27 | 71,400 |
| Apr 06, 2022 | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | 83,700 |
| Apr 05, 2022 | 5.03 | 5.24 | 5.02 | 5.08 | 5.08 | 55,000 |
| Apr 04, 2022 | 4.99 | 5.15 | 4.99 | 5.04 | 5.04 | 369,000 |
| Apr 01, 2022 | 4.95 | 5.12 | 4.87 | 4.96 | 4.96 | 84,700 |
| Mar 31, 2022 | 4.94 | 5.00 | 4.86 | 4.86 | 4.86 | 139,200 |
| Mar 30, 2022 | 5.11 | 5.12 | 4.91 | 4.95 | 4.95 | 50,400 |
| Mar 29, 2022 | 5.04 | 5.21 | 5.04 | 5.10 | 5.10 | 104,200 |
| Mar 28, 2022 | 5.01 | 5.06 | 4.95 | 5.01 | 5.01 | 88,700 |
| Mar 25, 2022 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 68,800 |
| Mar 24, 2022 | 5.11 | 5.21 | 5.04 | 5.18 | 5.18 | 65,300 |
| Mar 23, 2022 | 5.07 | 5.29 | 4.95 | 4.97 | 4.97 | 240,300 |
| Mar 22, 2022 | 5.05 | 5.23 | 5.02 | 5.12 | 5.12 | 68,700 |
| *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.
