Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.38-0.06 (-1.10%)
At close: 04:00PM EST
5.18 -0.20 (-3.72%)
After hours: 07:10PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20225.525.665.365.385.38193,177
Jan 19, 20225.455.575.335.445.44188,700
Jan 18, 20225.665.665.435.455.45168,100
Jan 14, 20225.495.715.435.685.68237,600
Jan 13, 20225.555.645.415.485.48193,500
Jan 12, 20225.685.685.485.525.5293,500
Jan 11, 20225.715.875.655.685.6893,400
Jan 10, 20225.645.775.465.755.75116,200
Jan 07, 20225.705.775.635.645.6489,900
Jan 06, 20225.785.805.565.655.65111,700
Jan 05, 20226.126.305.695.735.73176,800
Jan 04, 20226.316.485.976.076.07121,500
Jan 03, 20226.086.315.906.246.2467,100
Dec 31, 20216.086.225.966.006.00161,000
Dec 30, 20215.946.305.946.166.16133,100
Dec 29, 20215.916.005.865.955.95138,200
Dec 28, 20216.016.205.925.965.96143,500
Dec 27, 20216.176.265.996.126.12212,000
Dec 23, 20215.926.245.866.186.18166,200
Dec 22, 20215.755.975.675.925.92248,800
Dec 21, 20215.755.965.695.775.77187,100
Dec 20, 20215.835.835.615.715.71210,500
Dec 17, 20215.715.875.655.855.85209,500
Dec 16, 20215.915.925.685.705.70253,000
Dec 15, 20215.855.895.535.835.83541,100
Dec 14, 20215.905.995.765.835.83110,800
Dec 13, 20216.096.105.895.945.94128,800
Dec 10, 20216.226.306.056.126.12100,300
Dec 09, 20216.306.456.216.216.21209,400
Dec 08, 20216.156.346.106.306.30207,700
Dec 07, 20215.886.205.856.126.12274,700
Dec 06, 20215.785.915.595.835.83179,100
Dec 03, 20216.016.015.645.725.72201,000
Dec 02, 20216.236.235.936.006.00150,700
Dec 01, 20216.186.636.076.216.21307,100
Nov 30, 20215.916.375.866.256.25333,300
Nov 29, 20216.096.095.775.995.99238,200
Nov 26, 20216.066.135.856.026.02116,600
Nov 24, 20216.176.236.016.206.20166,300
Nov 23, 20215.856.255.856.236.23367,100
Nov 22, 20215.805.955.595.835.83647,800
Nov 19, 20215.916.005.755.805.80241,000
Nov 18, 20215.956.115.805.885.88267,300
Nov 17, 20216.056.105.896.006.00347,500
Nov 16, 20216.146.505.996.056.05496,600
Nov 15, 20216.386.386.136.186.18232,600
Nov 12, 20216.646.656.366.436.43224,800
Nov 11, 20216.536.766.466.626.62331,000
Nov 10, 20216.586.676.406.496.49461,300
Nov 09, 20216.706.976.196.686.681,295,000
Nov 08, 20218.558.558.168.188.18247,600
Nov 05, 20218.258.778.258.618.61285,800
Nov 04, 20218.668.898.568.728.72226,900
Nov 03, 20218.588.798.358.738.73246,900
Nov 02, 20218.548.708.448.698.69159,400
Nov 01, 20218.298.678.188.628.62244,000
Oct 29, 20218.348.408.038.228.22251,500
Oct 28, 20217.928.337.838.298.29323,000
Oct 27, 20217.687.957.667.877.87524,200
Oct 26, 20217.977.977.617.737.73391,300
Oct 25, 20218.258.257.887.987.98195,700
Oct 22, 20218.388.388.078.278.27272,000
Oct 21, 20218.688.758.418.498.49112,700
Oct 20, 20218.598.738.468.688.68129,900
Oct 19, 20218.658.758.538.598.59139,100
Oct 18, 20218.508.738.298.568.56264,300
Oct 15, 20219.129.188.588.738.73238,000
Oct 14, 20218.799.178.609.109.10392,600
Oct 13, 20218.088.767.798.658.65795,000
Oct 12, 20217.657.797.437.657.65344,500
Oct 11, 20217.717.727.447.647.64198,100
Oct 08, 20217.667.747.507.627.62216,200
Oct 07, 20217.788.067.477.707.70487,500
Oct 06, 20217.848.107.487.577.57341,900
Oct 05, 20217.958.267.807.847.84713,400
Oct 04, 20217.657.987.227.847.84426,800
Oct 01, 20217.007.817.007.567.56694,700
Sep 30, 20216.906.936.696.746.74107,100
Sep 29, 20216.867.036.806.836.83119,100
Sep 28, 20216.946.976.816.826.8299,500
Sep 27, 20217.017.146.906.956.9565,900
Sep 24, 20216.857.106.807.057.05155,300
Sep 23, 20216.856.936.766.896.89109,000
Sep 22, 20216.936.966.706.846.84235,500
Sep 21, 20216.927.006.866.906.90101,100
Sep 20, 20216.937.096.846.896.89248,300
Sep 17, 20217.327.337.007.007.00449,700
Sep 16, 20217.347.417.107.387.38116,800
Sep 15, 20217.427.487.257.287.2848,300
Sep 14, 20217.537.617.257.397.39204,400
Sep 13, 20217.237.627.107.547.54212,700
Sep 10, 20217.357.357.197.237.2389,800
Sep 09, 20217.287.587.277.367.3682,200
Sep 08, 20217.597.597.307.307.30105,600
Sep 07, 20217.797.797.587.647.6482,900
Sep 03, 20217.637.787.547.747.74113,100
Sep 02, 20217.487.677.427.657.65171,500
Sep 01, 20217.597.687.467.497.4986,000
Aug 31, 20217.407.627.407.627.62132,800
Aug 30, 20217.427.467.347.427.42136,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement