NXTC - NextCure, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201914.4714.6014.1314.5414.5411,771
Jun 24, 201914.5315.2613.8614.5614.5638,700
Jun 21, 201915.3915.6514.5514.6214.62218,100
Jun 20, 201915.4416.2515.1715.1715.17103,800
Jun 19, 201915.9216.1215.3815.4215.4285,800
Jun 18, 201915.0116.2015.0115.5215.5244,400
Jun 17, 201915.4115.8915.0415.1215.1287,200
Jun 14, 201915.6115.9915.0315.5315.5362,000
Jun 13, 201914.4316.2314.0515.5715.57158,400
Jun 12, 201915.4916.1613.9314.4914.4970,200
Jun 11, 201914.9016.1514.9015.4515.45139,400
Jun 10, 201916.5017.1715.5015.6315.63104,100
Jun 07, 201916.9617.3915.6116.5716.5739,500
Jun 06, 201916.2517.9315.5016.6516.6550,000
Jun 05, 201918.0518.8616.0116.2516.2548,900
Jun 04, 201917.1918.8017.0317.7117.7144,900
Jun 03, 201918.8919.0017.1617.3517.3545,500
May 31, 201918.9920.1418.5418.6218.6239,200
May 30, 201918.2520.4518.2519.1819.1851,600
May 29, 201919.4720.2218.1718.3418.3472,500
May 28, 201919.7320.6219.4519.7219.7255,000
May 24, 201919.4520.8019.4419.9019.9035,300
May 23, 201919.4720.8419.0419.5719.5726,900
May 22, 201920.0020.1518.9919.8819.8829,800
May 21, 201920.7521.0019.8920.0120.0174,800
May 20, 201919.8421.3219.4820.6420.64108,300
May 17, 201919.9120.0018.7219.8019.8063,900
May 16, 201919.9620.4319.8020.1820.1863,000
May 15, 201919.4520.5019.4520.0120.01104,500
May 14, 201919.3020.4918.5019.4819.48174,400
May 13, 201919.5019.7017.7219.4019.40168,000
May 10, 201919.4819.7516.7919.5019.50361,700
May 09, 201915.5522.7515.0819.9019.901,646,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.