Canada markets closed

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.09+0.04 (+0.79%)
At close: 04:00PM EDT
5.19 +0.10 (+1.96%)
After hours: 05:11PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.045.205.025.095.09202,200
Aug 11, 20224.975.144.955.055.05399,300
Aug 10, 20224.845.114.845.045.04191,400
Aug 09, 20224.834.994.704.894.89255,300
Aug 08, 20224.654.854.594.854.85297,200
Aug 05, 20224.434.724.414.714.71247,200
Aug 04, 20224.344.494.304.434.43108,400
Aug 03, 20224.354.434.294.294.2931,600
Aug 02, 20224.194.394.144.294.2989,400
Aug 01, 20224.324.344.174.214.2178,700
Jul 29, 20224.274.334.174.304.3081,100
Jul 28, 20224.394.394.284.294.2969,700
Jul 27, 20224.424.474.354.394.3965,400
Jul 26, 20224.374.454.274.394.39117,000
Jul 25, 20224.384.464.324.334.3358,100
Jul 22, 20224.474.544.394.514.51116,600
Jul 21, 20224.534.594.454.474.4743,500
Jul 20, 20224.474.594.464.554.55156,700
Jul 19, 20224.484.594.464.504.5063,200
Jul 18, 20224.554.704.364.484.48138,900
Jul 15, 20224.624.664.354.574.57142,400
Jul 14, 20224.904.914.334.534.53307,700
Jul 13, 20224.685.044.684.944.94256,400
Jul 12, 20224.784.904.664.784.78156,200
Jul 11, 20224.814.894.684.834.83149,300
Jul 08, 20224.714.834.654.814.81111,400
Jul 07, 20224.694.864.624.754.75141,300
Jul 06, 20224.644.784.644.764.7663,500
Jul 05, 20224.504.694.454.624.62111,000
Jul 01, 20224.674.754.484.504.50149,500
Jun 30, 20224.794.794.574.704.7088,100
Jun 29, 20224.704.874.614.844.84175,400
Jun 28, 20224.824.864.644.714.71279,200
Jun 27, 20224.664.844.574.784.78258,600
Jun 24, 20224.744.884.654.654.65300,700
Jun 23, 20224.574.784.454.774.77150,600
Jun 22, 20224.304.614.274.544.54288,600
Jun 21, 20224.394.474.354.384.38296,400
Jun 17, 20224.254.484.244.294.29246,000
Jun 16, 20224.454.464.184.314.31204,500
Jun 15, 20224.554.644.464.534.53224,900
Jun 14, 20224.554.674.484.554.55207,000
Jun 13, 20224.564.674.384.644.64233,100
Jun 10, 20224.764.884.684.744.74125,500
Jun 09, 20224.715.024.634.864.86179,600
Jun 08, 20224.494.754.344.724.72224,700
Jun 07, 20224.284.604.234.514.51183,000
Jun 06, 20224.204.484.004.344.34478,100
Jun 03, 20224.084.263.924.174.17410,500
Jun 02, 20223.864.203.784.064.0675,100
Jun 01, 20223.964.083.803.863.86313,100
May 31, 20223.993.993.743.903.90299,800
May 27, 20223.634.043.633.993.99301,900
May 26, 20223.593.663.503.633.63176,700
May 25, 20223.583.633.473.533.53102,300
May 24, 20223.723.783.463.543.54168,800
May 23, 20223.783.823.723.743.7451,300
May 20, 20223.703.833.683.793.7968,500
May 19, 20223.693.743.543.643.64225,300
May 18, 20223.703.873.623.633.6362,800
May 17, 20223.493.873.493.783.7887,600
May 16, 20223.583.613.453.483.48101,900
May 13, 20223.643.763.493.543.54175,600
May 12, 20223.373.623.303.623.62235,800
May 11, 20223.403.583.253.393.39239,300
May 10, 20223.503.533.353.383.38239,200
May 09, 20223.763.803.383.413.41182,700
May 06, 20223.863.893.753.803.80130,500
May 05, 20223.964.053.853.883.88107,500
May 04, 20224.174.173.913.983.98190,500
May 03, 20224.124.174.024.064.0641,200
May 02, 20224.234.253.994.094.09231,800
Apr 29, 20224.274.374.154.164.1692,300
Apr 28, 20224.404.454.144.274.27143,400
Apr 27, 20224.634.634.374.424.42161,300
Apr 26, 20224.704.724.514.524.52112,500
Apr 25, 20224.644.734.614.694.69109,900
Apr 22, 20224.854.854.654.684.6899,700
Apr 21, 20224.944.944.714.734.7381,600
Apr 20, 20224.844.964.734.914.91119,300
Apr 19, 20224.794.984.744.844.84140,300
Apr 18, 20225.015.014.744.774.77145,800
Apr 14, 20225.125.125.015.015.0163,700
Apr 13, 20224.975.134.975.135.1383,600
Apr 12, 20225.125.254.934.964.96121,700
Apr 11, 20225.295.295.035.115.11111,700
Apr 08, 20225.315.385.185.275.27117,100
Apr 07, 20225.205.315.165.275.2771,400
Apr 06, 20225.055.295.055.245.2483,700
Apr 05, 20225.035.245.025.085.0855,000
Apr 04, 20224.995.154.995.045.04369,000
Apr 01, 20224.955.124.874.964.9684,700
Mar 31, 20224.945.004.864.864.86139,200
Mar 30, 20225.115.124.914.954.9550,400
Mar 29, 20225.045.215.045.105.10104,200
Mar 28, 20225.015.064.955.015.0188,700
Mar 25, 20225.155.155.005.055.0568,800
Mar 24, 20225.115.215.045.185.1865,300
Mar 23, 20225.075.294.954.974.97240,300
Mar 22, 20225.055.235.025.125.1268,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...