NasdaqGS - Nasdaq Real Time Price USD

NextCure, Inc. (NXTC)

0.4485
+0.0142
+(3.27%)
At close: May 13 at 4:00:01 PM EDT
0.4699
+0.02
+(4.77%)
After hours: May 13 at 7:57:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.43000.46700.43000.44900.449079,100
May 12, 20250.43500.47000.40000.43400.434078,500
May 9, 20250.40300.44800.39300.44600.4460512,400
May 8, 20250.37000.39900.37000.38500.385053,200
May 7, 20250.45000.45900.34100.38000.380085,000
May 6, 20250.45000.46000.40900.44000.4400189,000
May 5, 20250.43400.47000.43400.45000.450042,800
May 2, 20250.47000.50300.44000.44300.4430137,800
May 1, 20250.44200.51000.43600.48000.480098,500
Apr 30, 20250.51000.52000.45600.46500.4650246,700
Apr 29, 20250.47900.51000.47000.49300.4930169,700
Apr 28, 20250.48900.48900.44200.46500.4650193,800
Apr 25, 20250.43000.49900.39500.46000.4600322,900
Apr 24, 20250.41500.43900.38000.41900.4190131,200
Apr 23, 20250.42900.42900.40100.42000.4200210,800
Apr 22, 20250.40000.41200.37500.40100.4010376,100
Apr 21, 20250.36000.39500.35000.36900.3690239,700
Apr 17, 20250.33900.36500.32100.36100.3610236,500
Apr 16, 20250.32700.36900.31000.33500.3350488,300
Apr 15, 20250.31900.44000.31000.33300.3330238,100
Apr 14, 20250.31000.35000.29100.31200.3120231,000
Apr 11, 20250.27100.32500.27100.29100.2910191,700
Apr 10, 20250.27500.30000.22400.27000.2700963,200
Apr 9, 20250.30100.37300.26900.29200.2920525,600
Apr 8, 20250.38000.40000.32000.33000.3300236,100
Apr 7, 20250.38000.40200.37000.38600.386050,800
Apr 4, 20250.40000.40200.37000.39000.390097,800
Apr 3, 20250.38800.40500.37500.39700.3970129,400
Apr 2, 20250.42500.46600.35200.40000.4000347,300
Apr 1, 20250.46300.54000.43300.43700.4370238,800
Mar 31, 20250.47700.55000.46500.48000.480090,500
Mar 28, 20250.50700.55900.48700.49900.499085,600
Mar 27, 20250.50700.57000.50700.53100.531025,600
Mar 26, 20250.55900.59800.50600.53200.5320191,000
Mar 25, 20250.61800.66800.48500.56900.5690292,200
Mar 24, 20250.59000.63000.57000.60900.609049,900
Mar 21, 20250.60900.63000.56000.57000.570061,200
Mar 20, 20250.59800.63000.57200.61400.614037,100
Mar 19, 20250.56100.62100.55100.57900.579065,500
Mar 18, 20250.66000.67000.57600.57800.5780157,400
Mar 17, 20250.70000.71800.64000.64100.6410182,700
Mar 14, 20250.72000.73000.68400.68900.689015,200
Mar 13, 20250.73300.75000.69000.72000.720037,100
Mar 12, 20250.72000.72900.68500.72000.720011,000
Mar 11, 20250.73000.73000.68200.69300.6930188,400
Mar 10, 20250.72000.74900.68000.73500.7350140,600
Mar 7, 20250.74200.78000.71600.75000.750030,800
Mar 6, 20250.76500.78000.71300.71300.713024,900
Mar 5, 20250.74300.78000.70100.74000.740057,100
Mar 4, 20250.71000.74000.67100.73900.739060,900
Mar 3, 20250.78000.78000.72900.72900.729013,100
Feb 28, 20250.75100.78000.70200.77900.779026,100
Feb 27, 20250.78000.78000.73000.76900.76909,100
Feb 26, 20250.74400.78000.74000.75600.75606,300
Feb 25, 20250.74000.78000.72000.76000.760070,000
Feb 24, 20250.74000.76900.73700.75000.750046,000
Feb 21, 20250.74000.74000.71600.72300.723031,200
Feb 20, 20250.78000.78700.75000.75100.75109,600
Feb 19, 20250.73100.78000.73100.77000.770037,700
Feb 18, 20250.76800.78000.73000.73100.731031,700
Feb 14, 20250.75000.77000.72500.75700.757033,500
Feb 13, 20250.67500.72500.66000.72500.725053,300
Feb 12, 20250.78000.79900.67000.69600.6960181,100
Feb 11, 20250.75900.80000.73200.75300.753023,100
Feb 10, 20250.74700.76000.72000.73900.739097,900
Feb 7, 20250.79000.80900.69700.76000.7600159,900
Feb 6, 20250.79000.80900.78000.79000.790012,100
Feb 5, 20250.77700.79900.76300.79800.798022,800
Feb 4, 20250.80800.80900.76300.78400.784053,300
Feb 3, 20250.80000.80000.75600.77300.7730101,300
Jan 31, 20250.80000.81500.78000.80500.805060,800
Jan 30, 20250.79900.82100.77100.79900.799061,500
Jan 29, 20250.79900.82800.78500.79900.799028,400
Jan 28, 20250.83500.83500.79200.79900.799024,500
Jan 27, 20250.81000.84800.79000.81300.813071,000
Jan 24, 20250.85800.89800.80500.82300.8230148,400
Jan 23, 20250.78100.90000.78100.85800.8580358,900
Jan 22, 20250.78900.83800.78900.79700.797026,800
Jan 21, 20250.79000.82000.77000.80800.808079,000
Jan 17, 20250.76600.82000.76600.78900.789035,900
Jan 16, 20250.80000.82900.76600.76600.766064,800
Jan 15, 20250.77000.81000.76100.78900.789096,400
Jan 14, 20250.78400.81000.77800.78100.781031,500
Jan 13, 20250.79500.80300.77000.77800.778083,300
Jan 10, 20250.82600.83700.79100.79900.7990149,800
Jan 8, 20250.89600.89600.83000.85100.8510143,300
Jan 7, 20250.95000.95000.87000.89300.893080,600
Jan 6, 20250.82000.95500.82000.92000.9200679,800
Jan 3, 20250.80900.86000.80000.82300.8230103,000
Jan 2, 20250.77300.85900.77300.82200.8220230,300
Dec 31, 20240.80100.82000.76000.77100.77101,091,400
Dec 30, 20240.92900.93400.79000.83000.8300351,400
Dec 27, 20240.80600.90200.80600.82000.8200268,300
Dec 26, 20240.88000.94900.82800.82800.8280217,800
Dec 24, 20240.95700.97900.86600.86800.8680158,000
Dec 23, 20241.00001.00000.91100.94100.941064,700
Dec 20, 20240.93000.98900.93000.97000.970054,800
Dec 19, 20240.94001.00000.89000.95000.950048,700
Dec 18, 20240.87400.94000.87000.89000.890072,100
Dec 17, 20241.01001.03000.89400.90100.9010513,000
Dec 16, 20241.06001.07000.98301.01001.0100208,700
Dec 13, 20241.10001.13001.05001.08001.080040,300
Dec 12, 20241.09001.14601.07001.09001.090026,500
Dec 11, 20241.13001.18001.06001.13001.1300135,600
Dec 10, 20241.21001.21001.07001.13001.130083,600
Dec 9, 20241.18001.19801.08001.16001.160078,500
Dec 6, 20241.09001.14801.00001.14001.14002,341,600
Dec 5, 20241.12001.18001.06001.09001.090099,400
Dec 4, 20241.12001.20001.12001.15001.15009,800
Dec 3, 20241.15001.25001.12001.13001.130048,200
Dec 2, 20241.17001.18001.16001.16001.160034,800
Nov 29, 20241.19901.19901.17001.17001.170012,600
Nov 27, 20241.20001.23001.16001.17001.1700125,300
Nov 26, 20241.19001.20901.12001.17001.1700327,500
Nov 25, 20241.23001.23001.20001.20001.200033,700
Nov 22, 20241.30001.30001.16001.19001.1900163,000
Nov 21, 20241.32001.33001.28001.29001.290048,200
Nov 20, 20241.30001.38001.30001.30001.30005,800
Nov 19, 20241.40001.40001.28001.31001.310037,700
Nov 18, 20241.31001.32901.29001.29001.290010,800
Nov 15, 20241.36001.36001.30001.31001.310016,300
Nov 14, 20241.39001.43201.32501.34001.340029,300
Nov 13, 20241.50001.55701.41001.41001.410032,900
Nov 12, 20241.40001.60001.40001.54001.5400189,800
Nov 11, 20241.40001.44001.36001.36001.3600185,200
Nov 8, 20241.34901.34901.27001.29001.290025,200
Nov 7, 20241.32001.35001.27001.32001.320011,500
Nov 6, 20241.35001.35001.29001.30501.305037,500
Nov 5, 20241.34801.34801.30001.31001.31005,400
Nov 4, 20241.30901.35001.30901.31001.31007,000
Nov 1, 20241.32001.33001.30001.33001.330010,400
Oct 31, 20241.32001.37201.32001.32501.32505,000
Oct 30, 20241.43001.43001.34001.35001.35009,600
Oct 29, 20241.39001.41001.37001.40001.40004,600
Oct 28, 20241.37001.42501.36001.36001.360050,900
Oct 25, 20241.40001.41001.36001.39001.390034,500
Oct 24, 20241.33001.40001.33001.35001.350032,900
Oct 23, 20241.42001.42001.30001.37001.370051,200
Oct 22, 20241.34001.42001.34001.41001.4100114,300
Oct 21, 20241.37001.44001.34001.34001.340026,800
Oct 18, 20241.43001.43001.37001.37001.370012,200
Oct 17, 20241.46801.48001.40001.45001.450013,900
Oct 16, 20241.42001.49001.41001.47001.470022,600
Oct 15, 20241.40001.44701.37501.40001.40005,400
Oct 14, 20241.44001.50001.37001.40001.400025,000
Oct 11, 20241.37001.45001.37001.42001.420070,200
Oct 10, 20241.27001.40001.27001.38001.380018,000
Oct 9, 20241.34001.41001.27001.27001.270018,000
Oct 8, 20241.37001.41001.35701.38001.380036,500
Oct 7, 20241.38001.40001.33001.35001.350017,400
Oct 4, 20241.31001.40201.31001.35001.350030,200
Oct 3, 20241.29501.34001.29501.31001.31001,700
Oct 2, 20241.32001.39001.30001.33001.330042,200
Oct 1, 20241.36001.37001.29001.31001.310026,400
Sep 30, 20241.36001.38001.34501.37001.370047,900
Sep 27, 20241.39001.41001.36001.38001.380010,000
Sep 26, 20241.40001.41501.39501.41001.41007,400
Sep 25, 20241.38001.45001.35501.37001.370019,600
Sep 24, 20241.39001.45501.36001.39001.390030,400
Sep 23, 20241.37001.42001.37001.40001.400010,200
Sep 20, 20241.41001.43001.36001.38001.380063,100
Sep 19, 20241.42001.45701.36901.43001.430021,000
Sep 18, 20241.38001.46501.38001.40001.4000145,900
Sep 17, 20241.31001.41001.29001.38001.380054,400
Sep 16, 20241.39001.41001.27001.33001.3300158,800
Sep 13, 20241.38001.48001.36001.40001.400027,800
Sep 12, 20241.35001.42001.35001.38001.380023,600
Sep 11, 20241.33001.36001.33001.35001.350010,300
Sep 10, 20241.38001.41001.30001.35001.350028,300
Sep 9, 20241.41001.47001.35001.39001.390025,800
Sep 6, 20241.44001.47001.38001.42001.420023,900
Sep 5, 20241.44001.47001.40001.44001.440042,400
Sep 4, 20241.46001.48001.42001.46001.460031,500
Sep 3, 20241.48001.49001.47001.49001.490018,300
Aug 30, 20241.55001.60001.41001.47001.470052,000
Aug 29, 20241.57001.60001.55001.57001.570014,200
Aug 28, 20241.62001.65001.51501.58001.580064,700
Aug 27, 20241.58001.58001.51001.58001.580016,900
Aug 26, 20241.59001.61001.55001.61001.610014,500
Aug 23, 20241.57001.62001.50001.61001.610019,300
Aug 22, 20241.63001.63001.55001.58001.580023,600
Aug 21, 20241.62001.65001.55001.65001.650012,500
Aug 20, 20241.60001.64001.50501.64001.640013,800
Aug 19, 20241.54001.64001.53001.63001.630013,500
Aug 16, 20241.54001.56001.46001.56001.560018,600
Aug 15, 20241.55001.58001.50001.56001.560012,000
Aug 14, 20241.58001.58001.49001.54001.540036,500
Aug 13, 20241.59001.60001.55001.60001.60006,600
Aug 12, 20241.58001.64001.55001.60001.600020,500
Aug 9, 20241.52001.68001.51001.60001.600014,100
Aug 8, 20241.52001.62001.46001.56001.560046,800
Aug 7, 20241.73001.73001.50001.54001.540065,300
Aug 6, 20241.50001.62001.46001.58001.580064,300
Aug 5, 20241.67001.67001.50001.51001.510073,900
Aug 2, 20241.53001.63001.50501.60001.600031,800
Aug 1, 20241.60001.62001.57001.61001.610016,700
Jul 31, 20241.59001.64001.56001.62001.62006,900
Jul 30, 20241.62001.67001.58001.60001.600059,300
Jul 29, 20241.60101.67001.56001.57001.570024,700
Jul 26, 20241.61001.68501.60001.64001.64009,200
Jul 25, 20241.55001.65001.55001.58001.580012,000
Jul 24, 20241.55001.73001.55001.61001.610028,200
Jul 23, 20241.60001.79001.56001.60001.600066,000
Jul 22, 20241.69001.75001.57001.63001.630060,800
Jul 19, 20241.68001.78001.55001.69001.690048,800
Jul 18, 20241.70001.75001.66001.68001.680019,100
Jul 17, 20241.71001.77001.68001.76001.760029,700
Jul 16, 20241.71001.82001.57001.78001.7800133,500
Jul 15, 20241.65001.70001.63001.67001.670021,500
Jul 12, 20241.56001.65001.53001.65001.650050,500
Jul 11, 20241.67501.69001.59001.59501.5950130,900
Jul 10, 20241.55001.61001.55001.58001.580015,200
Jul 9, 20241.54001.70001.54001.60001.600039,500
Jul 8, 20241.48001.59001.48001.53001.530040,000
Jul 5, 20241.57001.66001.47001.49001.490019,100
Jul 3, 20241.59001.61001.49001.57001.570037,800
Jul 2, 20241.46001.60001.37501.50001.5000260,500
Jul 1, 20241.61001.72001.46001.50001.500094,400
Jun 28, 20241.65001.65001.58001.59001.590028,800
Jun 27, 20241.59001.68801.59001.64001.640019,000
Jun 26, 20241.65901.66001.56001.60001.600024,400
Jun 25, 20241.65101.71001.65001.70001.7000116,200
Jun 24, 20241.61001.70001.60001.68001.6800161,800
Jun 21, 20241.50001.62001.48001.62001.6200128,000
Jun 20, 20241.35001.54001.29001.50001.5000211,000
Jun 18, 20241.44001.51001.28001.32001.320077,600
Jun 17, 20241.60001.60001.40001.43001.430071,400
Jun 14, 20241.59001.67001.59001.60001.600036,900
Jun 13, 20241.48001.61001.48001.60001.600083,000
Jun 12, 20241.40001.51001.40001.46001.460065,600
Jun 11, 20241.38001.43001.36001.42001.420066,900
Jun 10, 20241.38001.41701.34001.37001.370022,200
Jun 7, 20241.24001.44001.24001.39001.390055,000
Jun 6, 20241.38001.44001.21001.23001.230057,800
Jun 5, 20241.38001.47001.32001.38001.380027,900
Jun 4, 20241.42001.49001.35001.35001.350045,800
Jun 3, 20241.58001.58001.39001.40001.4000108,900
May 31, 20241.60001.63001.52001.54001.540070,300
May 30, 20241.63001.65001.56001.58001.580054,300
May 29, 20241.52001.73001.51001.61001.6100498,700
May 28, 20241.60001.60001.51001.51001.510019,600
May 24, 20241.66001.66001.51001.55001.550067,000
May 23, 20241.65001.65001.56501.61001.610017,600
May 22, 20241.68001.68501.54001.62001.620070,600
May 21, 20241.66001.74001.63001.67001.670044,900
May 20, 20241.75001.75001.56001.63001.630090,300
May 17, 20241.70001.76001.65001.67001.670085,600
May 16, 20241.70001.70001.50001.65001.6500140,100
May 15, 20241.63001.73001.59001.66001.660077,200
May 14, 20241.63001.67001.56001.59001.590049,300

Related Tickers

PMVP PMV Pharmaceuticals, Inc.
0.8522
-1.37%
 
ASMB Assembly Biosciences, Inc.
12.34
-0.08%
 
ANTX AN2 Therapeutics, Inc.
1.1800
-0.84%
 
HLVX HilleVax, Inc.
1.9200
+1.59%
 
BOLT Bolt Biotherapeutics, Inc.
0.3452
-4.56%
 
SPRO Spero Therapeutics, Inc.
0.6900
+13.11%
 
GLPG Galapagos NV
26.84
+7.06%
 
KZR Kezar Life Sciences, Inc.
4.2000
-0.71%
 
TBPH Theravance Biopharma, Inc.
8.91
+1.25%
 
GLPG.AS Galapagos NV
23.00
+0.88%