Canada markets closed

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900+0.0600 (+3.47%)
At close: 04:00PM EST
1.8100 +0.02 (+1.12%)
After hours: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241.75001.89701.68001.79001.7900453,600
Feb 29, 20241.60001.73001.56001.73001.7300160,500
Feb 28, 20241.54001.69001.51001.60001.6000141,600
Feb 27, 20241.45001.60001.42001.56501.5650378,600
Feb 26, 20241.46001.54001.44001.50001.5000117,700
Feb 23, 20241.48001.55001.44001.47001.4700299,800
Feb 22, 20241.54001.61001.44001.52001.5200178,400
Feb 21, 20241.56001.64001.50001.64001.6400188,400
Feb 20, 20241.47001.58001.46001.57001.5700144,500
Feb 16, 20241.41101.46001.38001.46001.460044,000
Feb 15, 20241.42001.42001.36001.41001.410040,400
Feb 14, 20241.35201.42001.33001.42001.420029,600
Feb 13, 20241.35001.36001.31301.32001.320013,100
Feb 12, 20241.42001.42001.35001.38001.380087,600
Feb 09, 20241.31001.38001.29001.38001.3800167,800
Feb 08, 20241.30001.32001.28001.30001.300017,700
Feb 07, 20241.33001.37001.30001.30501.305040,400
Feb 06, 20241.28401.40001.27001.38001.3800140,000
Feb 05, 20241.25001.33001.24001.28001.280099,000
Feb 02, 20241.31001.31001.23001.26001.260012,500
Feb 01, 20241.22001.35001.22001.30001.3000106,200
Jan 31, 20241.16101.25001.16001.22001.220053,000
Jan 30, 20241.18201.18901.15001.17001.1700114,800
Jan 29, 20241.24301.28801.15001.20001.200077,800
Jan 26, 20241.21201.30001.19001.27001.270047,600
Jan 25, 20241.18001.23801.16001.19001.190055,800
Jan 24, 20241.16001.18001.15001.17001.170056,100
Jan 23, 20241.15001.18001.15001.16001.160027,400
Jan 22, 20241.12501.15001.12001.13001.130035,700
Jan 19, 20241.13001.18001.13001.13001.130065,200
Jan 18, 20241.15001.17001.14501.15001.150022,700
Jan 17, 20241.15001.18001.14001.15001.150048,000
Jan 16, 20241.22001.22001.15001.15001.150019,100
Jan 12, 20241.21001.21001.15001.16001.160019,600
Jan 11, 20241.17301.20001.16001.17001.170016,600
Jan 10, 20241.17001.21001.15001.17001.170053,900
Jan 09, 20241.16001.19901.14001.19001.190019,000
Jan 08, 20241.15001.18001.13001.15001.1500101,800
Jan 05, 20241.21001.22001.17601.20001.200019,900
Jan 04, 20241.13001.22001.13001.20001.2000130,100
Jan 03, 20241.15001.15001.12001.14001.140086,400
Jan 02, 20241.16001.18001.13001.15001.150070,200
Dec 29, 20231.14001.16501.13001.14001.140031,100
Dec 28, 20231.17001.17001.12001.15001.150077,300
Dec 27, 20231.14001.16001.12001.14001.140047,500
Dec 26, 20231.18001.18001.12001.15001.150064,300
Dec 22, 20231.16001.16001.12001.15001.150095,200
Dec 21, 20231.12001.15001.10001.12001.1200194,100
Dec 20, 20231.17001.17001.12001.14001.140038,700
Dec 19, 20231.13501.18001.12001.17501.175089,500
Dec 18, 20231.14001.14001.09001.11501.115048,100
Dec 15, 20231.15001.17001.09501.11001.1100205,100
Dec 14, 20231.07001.19001.03001.17001.17001,186,100
Dec 13, 20231.35901.51001.35001.45001.4500648,200
Dec 12, 20231.31001.38001.31001.34001.340072,400
Dec 11, 20231.36501.37001.30001.33501.3350117,800
Dec 08, 20231.24001.37001.24001.35001.3500241,700
Dec 07, 20231.15001.26001.13001.25001.2500138,500
Dec 06, 20231.21001.21001.13001.18001.180072,200
Dec 05, 20231.19001.24001.17001.19001.190016,300
Dec 04, 20231.18001.28001.18001.24001.240029,600
Dec 01, 20231.18801.21001.14001.20001.200075,700
Nov 30, 20231.15501.24001.15501.18001.180035,400
Nov 29, 20231.26001.28601.17001.18001.180059,600
Nov 28, 20231.26001.27001.21001.23001.23007,200
Nov 27, 20231.28001.30001.22001.22001.220045,900
Nov 24, 20231.24001.27001.23001.26001.260012,000
Nov 22, 20231.27001.27001.23701.25001.250021,900
Nov 21, 20231.25001.27001.23001.23001.230024,400
Nov 20, 20231.30001.30001.24001.24001.240025,100
Nov 17, 20231.15001.30001.15001.28001.280050,100
Nov 16, 20231.22001.32001.17001.17001.170031,500
Nov 15, 20231.22001.30001.17001.25001.250093,000
Nov 14, 20231.12201.21001.12201.18001.180043,200
Nov 13, 20231.11001.20001.10001.12001.1200124,700
Nov 10, 20231.09001.13001.08001.11001.11004,500
Nov 09, 20231.10001.16001.05001.07001.070063,700
Nov 08, 20231.18001.20001.11001.13001.130043,000
Nov 07, 20231.17501.20001.13001.14001.140015,200
Nov 06, 20231.19601.20001.15001.17001.170010,400
Nov 03, 20231.17001.24001.14001.18001.180072,300
Nov 02, 20231.10001.17001.10001.17001.170018,900
Nov 01, 20231.00001.11001.00001.07001.070058,500
Oct 31, 20231.10501.14001.00001.03001.030098,500
Oct 30, 20231.13001.15001.07201.11001.110018,000
Oct 27, 20231.07701.09001.04001.06501.065033,200
Oct 26, 20231.03001.06001.03001.04001.040059,300
Oct 25, 20231.13501.18000.98001.05001.0500566,500
Oct 24, 20231.23001.23001.09001.19001.190098,300
Oct 23, 20231.28001.28001.15001.25001.2500111,900
Oct 20, 20231.30101.33001.28001.29001.290022,100
Oct 19, 20231.32001.35001.28001.31001.310035,300
Oct 18, 20231.33001.38001.32001.34001.340060,000
Oct 17, 20231.34001.38001.32001.32001.3200136,300
Oct 16, 20231.26001.36001.24001.32001.320049,900
Oct 13, 20231.28901.29001.21101.25001.25007,200
Oct 12, 20231.38001.38001.22001.24001.240089,100
Oct 11, 20231.31101.35901.29501.30001.300031,000
Oct 10, 20231.35001.35001.26001.31001.310012,100
Oct 09, 20231.23001.32001.23001.31001.310045,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...