Canada markets closed

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.4100-0.0100 (-0.70%)
At close: 04:00PM EST
1.4100 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221.40001.48001.40001.41001.4100157,426
Dec 07, 20221.40001.44001.37001.42001.420086,800
Dec 06, 20221.38001.49001.36001.42001.4200270,900
Dec 05, 20221.40001.42001.37001.40001.400068,300
Dec 02, 20221.37001.43001.36001.41001.410083,900
Dec 01, 20221.38001.42501.38001.40001.4000113,300
Nov 30, 20221.30001.45001.30001.41001.4100164,100
Nov 29, 20221.37001.41001.26001.31001.3100302,300
Nov 28, 20221.43001.49001.35001.38001.3800159,200
Nov 25, 20221.47001.49801.44001.45001.450067,400
Nov 23, 20221.47001.51001.45001.50001.500061,700
Nov 22, 20221.50001.54001.47001.50001.500092,700
Nov 21, 20221.54001.54001.45001.48001.480038,600
Nov 18, 20221.47001.58001.43001.49001.490093,800
Nov 17, 20221.55001.55001.45001.47001.4700193,800
Nov 16, 20221.67001.67501.53001.56001.5600142,400
Nov 15, 20221.68001.72001.62001.66001.6600159,000
Nov 14, 20221.76001.78001.68701.69001.690089,200
Nov 11, 20221.65001.80001.65001.77001.7700166,400
Nov 10, 20221.61001.72001.58001.68001.6800139,400
Nov 09, 20221.63001.73201.60001.61001.6100195,700
Nov 08, 20221.70001.71901.65001.70001.7000221,200
Nov 07, 20221.95001.99501.60001.71001.7100552,000
Nov 04, 20222.47002.47001.75001.98001.98001,173,400
Nov 03, 20222.45502.53002.42002.51002.510051,400
Nov 02, 20222.52002.52002.40002.47002.470022,900
Nov 01, 20222.56002.56002.44002.50002.500042,600
Oct 31, 20222.51002.55502.45002.50002.500067,200
Oct 28, 20222.47002.66002.43002.51002.510083,500
Oct 27, 20222.48002.54002.43002.48002.480033,900
Oct 26, 20222.54002.55002.42002.49002.490040,500
Oct 25, 20222.52002.57002.46002.53002.530074,200
Oct 24, 20222.35002.62002.35002.53002.5300103,700
Oct 21, 20222.61002.63202.36002.39002.3900145,300
Oct 20, 20222.62002.86002.59002.63002.630085,300
Oct 19, 20222.66002.78002.58002.59002.590064,100
Oct 18, 20222.72002.79002.63002.69002.690029,400
Oct 17, 20222.68002.78002.63002.69002.6900101,500
Oct 14, 20222.77002.87002.60002.70002.7000115,600
Oct 13, 20222.78002.98502.76002.83002.830078,500
Oct 12, 20222.97002.97002.73002.81002.810092,400
Oct 11, 20222.91003.01002.83002.90002.900045,800
Oct 10, 20223.05003.05002.93002.94002.940055,300
Oct 07, 20223.09003.17003.00003.03003.030046,200
Oct 06, 20222.91003.17002.91003.07003.070036,900
Oct 05, 20223.12003.12002.97003.00003.000061,300
Oct 04, 20222.82003.15002.82003.02003.0200133,700
Oct 03, 20222.76002.77002.67002.76002.760086,400
Sept 30, 20222.81002.86002.74002.75002.750042,800
Sept 29, 20222.71002.83302.71002.81002.810059,500
Sept 28, 20222.76002.89002.73002.78002.780066,300
Sept 27, 20222.82002.94202.66002.72002.720043,700
Sept 26, 20222.93002.98002.80002.83002.830053,000
Sept 23, 20223.06003.11002.92002.97002.970049,600
Sept 22, 20223.46003.46003.05003.11003.1100174,300
Sept 21, 20223.59003.65003.46003.56003.560074,600
Sept 20, 20223.59003.66003.57003.62003.620042,800
Sept 19, 20223.81003.81003.60003.63003.630037,800
Sept 16, 20223.78004.01003.60003.87003.870060,900
Sept 15, 20223.93004.00003.79003.81003.810051,100
Sept 14, 20223.97004.04003.82003.90003.900059,600
Sept 13, 20223.96004.05003.89003.97003.970065,400
Sept 12, 20223.82004.03003.80304.00004.000064,000
Sept 09, 20223.81003.93503.73003.81003.810043,600
Sept 08, 20223.79004.06003.75003.81003.8100202,800
Sept 07, 20223.81003.86003.79003.84003.840028,600
Sept 06, 20224.06004.12503.80003.80003.800095,200
Sept 02, 20224.15004.27004.07004.07004.070042,900
Sept 01, 20224.05004.24004.00004.15004.150071,000
Aug 31, 20224.23004.23004.07004.10004.100034,400
Aug 30, 20224.36004.36004.15004.18004.180066,400
Aug 29, 20224.28004.38004.25004.27004.270078,700
Aug 26, 20224.48004.48004.31004.40004.400099,800
Aug 25, 20224.55004.56004.46004.50004.500088,200
Aug 24, 20224.42004.60004.35004.50004.5000101,500
Aug 23, 20224.51004.54004.31004.44004.4400302,500
Aug 22, 20224.75004.82004.40004.51004.5100170,900
Aug 19, 20224.80004.90004.74004.77004.770073,500
Aug 18, 20225.00005.00004.85004.88004.880055,200
Aug 17, 20225.02005.11004.90005.00005.0000140,900
Aug 16, 20225.12005.27005.06005.12005.1200122,900
Aug 15, 20225.01505.19505.01005.19005.1900103,800
Aug 12, 20225.04005.20005.02005.09005.0900202,200
Aug 11, 20224.97005.14004.95005.05005.0500399,300
Aug 10, 20224.84005.11004.84005.04005.0400191,400
Aug 09, 20224.83004.99004.70004.89004.8900255,300
Aug 08, 20224.65004.85004.59004.85004.8500297,200
Aug 05, 20224.43004.72504.41004.71004.7100247,200
Aug 04, 20224.34004.49004.30004.43004.4300108,400
Aug 03, 20224.35004.43004.29004.29004.290031,600
Aug 02, 20224.19004.39004.14004.29004.290089,400
Aug 01, 20224.32004.34004.17004.21004.210078,700
Jul 29, 20224.27004.33004.17004.30004.300081,100
Jul 28, 20224.39004.39004.28004.29004.290069,700
Jul 27, 20224.42004.47004.35004.39004.390065,400
Jul 26, 20224.37004.45004.27004.39004.3900117,000
Jul 25, 20224.38004.46004.32504.33004.330058,100
Jul 22, 20224.47004.54004.39004.51004.5100116,600
Jul 21, 20224.53004.59004.45004.47004.470043,500
Jul 20, 20224.47004.59004.46004.55004.5500156,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...