NASDAQ : NXTC
NextCure, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextCure, Inc. (NXTC) closed at 6.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.33 | 6.58 | 6.21 | 6.31 | 19,106 | -3.30% |
| 2026-10-29 | 6.06 | 6.66 | 5.844 | 6.525 | 58,258 | +2.92% |
| 2026-10-28 | 5.72 | 6.41 | 5.581 | 6.34 | 64,544 | +10.94% |
| 2026-10-27 | 5.305 | 5.785 | 4.86 | 5.715 | 142,088 | +9.38% |
| 2026-10-26 | 4.91 | 5.48 | 4.776 | 5.225 | 25,400 | +4.92% |
| 2026-10-23 | 4.96 | 5.28 | 4.529 | 4.98 | 48,546 | +5.51% |
| 2026-10-22 | 5.28 | 5.85 | 4.61 | 4.72 | 71,134 | -12.83% |
| 2026-10-21 | 5.51 | 6.042 | 5.25 | 5.415 | 71,520 | -0.46% |
| 2026-10-20 | 5.87 | 6.1 | 5.327 | 5.44 | 82,116 | -4.06% |
| 2026-10-19 | 6.16 | 6.46 | 5.45 | 5.67 | 67,290 | -9.13% |
| 2026-10-16 | 6.615 | 6.66 | 6.08 | 6.24 | 39,047 | -9.30% |
| 2026-10-15 | 6.593 | 7.22 | 6.593 | 6.88 | 72,422 | +4.56% |
| 2026-10-14 | 6.16 | 6.858 | 6.11 | 6.58 | 51,642 | +4.78% |
| 2026-10-13 | 6.58 | 6.8 | 6.21 | 6.28 | 54,706 | -5.42% |
| 2026-10-12 | 7.08 | 7.52 | 6.03 | 6.64 | 130,471 | -7.52% |
| 2026-10-09 | 6.675 | 7.2 | 6.3 | 7.18 | 85,745 | +5.90% |
| 2026-10-08 | 6.24 | 6.94 | 6.048 | 6.78 | 82,602 | +3.35% |
| 2026-10-07 | 5.7 | 6.72 | 5.42 | 6.56 | 109,568 | +15.39% |
| 2026-10-06 | 5.01 | 5.905 | 5 | 5.685 | 122,586 | +12.57% |
| 2026-10-05 | 5.05 | 5.19 | 4.94 | 5.05 | 14,553 | -0.79% |
| 2026-10-02 | 5.17 | 5.4 | 4.85 | 5.09 | 63,332 | +2.62% |
| 2026-10-01 | 4.99 | 5.19 | 4.85 | 4.96 | 46,587 | -1.00% |
| 2026-09-30 | 5.14 | 5.165 | 4.91 | 5.01 | 34,139 | +3.41% |
| 2026-09-29 | 5 | 5.22 | 4.78 | 4.845 | 55,409 | -4.63% |
| 2026-09-28 | 5.02 | 5.305 | 5 | 5.08 | 63,197 | +0.00% |
| 2026-09-25 | 5.27 | 5.56 | 5.023 | 5.08 | 71,790 | -3.79% |
| 2026-09-24 | 4.8 | 5.65 | 4.8 | 5.28 | 226,905 | +9.54% |
| 2026-09-23 | 5.12 | 5.19 | 4.64 | 4.82 | 225,869 | -6.95% |
| 2026-09-22 | 5.59 | 5.9 | 4.87 | 5.18 | 156,969 | -5.13% |
| 2026-09-21 | 6.09 | 6.3 | 5.32 | 5.46 | 126,034 | -10.78% |
| 2026-09-18 | 5.87 | 6.27 | 5.67 | 6.12 | 103,912 | +7.94% |
| 2026-09-17 | 6.05 | 6.38 | 5.54 | 5.67 | 106,853 | -5.97% |
| 2026-09-16 | 6.55 | 6.63 | 5.765 | 6.03 | 106,981 | -5.34% |
| 2026-09-15 | 6.65 | 6.735 | 6.06 | 6.37 | 157,560 | -4.07% |
| 2026-09-14 | 6.82 | 7 | 6.2 | 6.64 | 90,563 | -5.14% |
| 2026-09-11 | 7.33 | 7.78 | 6.88 | 7 | 115,759 | -4.24% |
| 2026-09-10 | 7.99 | 8.17 | 7.055 | 7.31 | 55,796 | -9.42% |
| 2026-09-09 | 8.57 | 8.57 | 7.69 | 8.07 | 42,916 | -4.16% |
| 2026-09-08 | 7.47 | 8.64 | 7.05 | 8.42 | 95,082 | +7.67% |
| 2026-09-04 | 7.79 | 8.23 | 7.57 | 7.82 | 60,631 | -0.26% |
| 2026-09-03 | 7.48 | 8.3 | 7.106 | 7.84 | 161,561 | +6.67% |
| 2026-09-02 | 6.7 | 7.44 | 6.475 | 7.35 | 112,640 | +8.09% |
| 2026-09-01 | 6.38 | 6.86 | 6.16 | 6.8 | 112,895 | +6.42% |
| 2026-08-31 | 6.13 | 6.58 | 6.078 | 6.39 | 54,889 | +4.93% |
| 2026-08-28 | 5.98 | 6.2 | 5.93 | 6.09 | 60,896 | +0.91% |
| 2026-08-27 | 5.95 | 6.34 | 5.932 | 6.035 | 73,438 | +3.52% |
| 2026-08-26 | 5.85 | 6.19 | 5.6 | 5.83 | 92,178 | -1.35% |
| 2026-08-25 | 5.93 | 6.759 | 5.84 | 5.91 | 160,415 | +0.34% |
| 2026-08-24 | 6.2 | 6.629 | 5.69 | 5.89 | 121,650 | -6.36% |
| 2026-08-21 | 6.19 | 6.58 | 6.19 | 6.29 | 36,972 | +0.64% |
| 2026-08-20 | 6.55 | 6.725 | 6 | 6.25 | 86,364 | -7.82% |
| 2026-08-19 | 6.72 | 7.26 | 6.6 | 6.78 | 157,052 | +1.95% |
| 2026-08-18 | 7.47 | 7.8 | 6.51 | 6.65 | 257,332 | -13.75% |
| 2026-08-17 | 8.17 | 8.285 | 7.58 | 7.71 | 184,431 | -6.09% |
| 2026-08-14 | 8.13 | 8.39 | 7.54 | 8.21 | 262,004 | -0.85% |
| 2026-08-13 | 8.24 | 8.66 | 7.83 | 8.28 | 286,103 | +1.35% |
| 2026-08-12 | 6.75 | 8.72 | 6.6 | 8.17 | 493,351 | +21.40% |
| 2026-08-11 | 6.52 | 6.92 | 6.46 | 6.73 | 181,443 | -1.61% |
| 2026-08-10 | 6.16 | 7.167 | 5.91 | 6.84 | 1,394,534 | +17.12% |
| 2026-08-07 | 5.27 | 5.91 | 5.15 | 5.84 | 316,113 | +4.47% |
| 2026-08-06 | 5.16 | 5.73 | 4.95 | 5.59 | 187,399 | +6.48% |
| 2026-08-05 | 5.78 | 6 | 4.95 | 5.25 | 230,247 | -9.17% |
| 2026-08-04 | 4.69 | 6.07 | 4.613 | 5.78 | 536,284 | +31.36% |
| 2026-08-03 | 4.38 | 4.59 | 3.95 | 4.4 | 446,614 | +6.15% |
| 2026-07-31 | 4.91 | 5.08 | 4.1 | 4.145 | 385,706 | -17.59% |
| 2026-07-30 | 4.98 | 5.26 | 4.4 | 5.03 | 883,089 | +0.20% |
| 2026-07-29 | 5.24 | 5.756 | 5 | 5.02 | 360,110 | -7.38% |
| 2026-07-28 | 4.9 | 5.7 | 4.83 | 5.42 | 236,313 | +5.86% |
| 2026-07-27 | 4.28 | 5.75 | 4.28 | 5.12 | 1,059,181 | +20.75% |
| 2026-07-24 | 4.2 | 4.53 | 4.01 | 4.24 | 282,275 | +1.44% |
| 2026-07-23 | 4.3 | 4.62 | 4.1 | 4.18 | 252,749 | -5.00% |
| 2026-07-22 | 4.99 | 5.08 | 4.07 | 4.4 | 435,459 | -13.89% |
| 2026-07-21 | 5.25 | 5.65 | 4.81 | 5.11 | 697,279 | -5.37% |
| 2026-07-20 | 5.78 | 6.07 | 5.24 | 5.4 | 933,064 | -9.85% |
| 2026-07-17 | 6.05 | 6.5 | 5.68 | 5.99 | 817,421 | -2.92% |
| 2026-07-16 | 6.54 | 7 | 5.84 | 6.17 | 4,232,438 | -6.94% |
| 2026-07-15 | 5.52 | 6.63 | 5.4 | 6.63 | 4,599,657 | +0.76% |
| 2026-07-14 | 9.24 | 9.9 | 5.76 | 6.58 | 111,531,798 | +201.83% |
| 2026-07-13 | 2 | 2.36 | 1.7 | 2.18 | 222,980 | +10.66% |
| 2026-07-10 | 2.01 | 2.02 | 1.8 | 1.97 | 63,656 | -1.50% |
| 2026-07-09 | 1.74 | 2.07 | 1.7 | 2 | 79,379 | +12.36% |
| 2026-07-08 | 1.94 | 1.94 | 1.6 | 1.78 | 81,603 | +0.00% |
| 2026-07-07 | 2.09 | 2.12 | 1.76 | 1.78 | 82,135 | -14.01% |
| 2026-07-06 | 1.89 | 2.18 | 1.63 | 2.07 | 67,432 | +10.11% |
| 2026-07-02 | 1.89 | 2.054 | 1.85 | 1.88 | 56,481 | -3.59% |
| 2026-07-01 | 1.61 | 2.1 | 1.61 | 1.95 | 81,732 | +21.87% |
| 2026-06-30 | 1.76 | 1.9 | 1.57 | 1.6 | 156,913 | -8.57% |
| 2026-06-29 | 1.63 | 1.85 | 1.59 | 1.75 | 119,015 | +6.38% |
| 2026-06-26 | 1.69 | 1.79 | 1.55 | 1.645 | 64,505 | -0.30% |
| 2026-06-25 | 1.78 | 1.85 | 1.59 | 1.65 | 88,961 | -6.78% |
| 2026-06-24 | 1.77 | 1.89 | 1.68 | 1.77 | 120,330 | -2.21% |
| 2026-06-23 | 1.7 | 1.9 | 1.65 | 1.81 | 163,687 | +3.43% |
| 2026-06-22 | 2.05 | 2.11 | 1.72 | 1.75 | 175,408 | -13.37% |
| 2026-06-18 | 2.2 | 2.249 | 2 | 2.02 | 59,375 | -8.18% |
| 2026-06-17 | 1.92 | 2.2 | 1.88 | 2.2 | 184,837 | +12.24% |
| 2026-06-16 | 2.06 | 2.25 | 1.78 | 1.96 | 192,662 | -1.01% |
| 2026-06-15 | 2.08 | 2.352 | 1.95 | 1.98 | 141,500 | -4.58% |
| 2026-06-12 | 2.41 | 2.5 | 2 | 2.075 | 215,588 | -6.95% |
| 2026-06-11 | 2.22 | 2.395 | 2.135 | 2.23 | 136,274 | +0.00% |
| 2026-06-10 | 2.29 | 2.35 | 2.16 | 2.23 | 131,059 | -4.29% |
| 2026-06-09 | 2.85 | 2.9 | 2.28 | 2.33 | 141,726 | -16.49% |
| 2026-06-08 | 2.96 | 3.015 | 2.65 | 2.79 | 160,237 | -5.42% |
| 2026-06-05 | 3.22 | 3.29 | 2.91 | 2.95 | 106,935 | -7.52% |
| 2026-06-04 | 3.17 | 3.398 | 3.12 | 3.19 | 79,620 | +1.27% |
| 2026-06-03 | 3.32 | 3.485 | 3.06 | 3.15 | 141,224 | -7.35% |
| 2026-06-02 | 3.65 | 3.66 | 3.32 | 3.4 | 248,094 | +0.59% |
| 2026-06-01 | 6.96 | 6.96 | 2.83 | 3.38 | 922,523 | -45.48% |
| 2026-05-29 | 6.3 | 6.51 | 6.02 | 6.2 | 11,495 | -3.13% |
| 2026-05-28 | 6.08 | 6.62 | 5.94 | 6.4 | 31,583 | +5.44% |
| 2026-05-27 | 7.24 | 7.555 | 5.845 | 6.07 | 96,994 | -13.53% |
| 2026-05-26 | 7.83 | 7.9 | 6.4 | 7.02 | 86,843 | -10.34% |
| 2026-05-22 | 10.32 | 10.32 | 7.75 | 7.83 | 94,161 | -23.24% |
| 2026-05-21 | 9.54 | 10.71 | 9.12 | 10.2 | 49,747 | +5.75% |
| 2026-05-20 | 9.07 | 9.645 | 9.06 | 9.645 | 10,848 | +5.64% |
| 2026-05-19 | 9.82 | 9.82 | 8.81 | 9.13 | 40,000 | -1.30% |
| 2026-05-18 | 10.07 | 10.07 | 9.1 | 9.25 | 27,577 | -5.03% |
| 2026-05-15 | 9.895 | 10.36 | 9.51 | 9.74 | 48,736 | -4.98% |
| 2026-05-14 | 9.96 | 11.14 | 9.96 | 10.25 | 27,764 | +4.59% |
| 2026-05-13 | 9.775 | 10.05 | 9.6 | 9.8 | 8,471 | +0.20% |
| 2026-05-12 | 9.86 | 10.21 | 9.698 | 9.78 | 3,917 | +0.00% |