NextCure, Inc.NXTCNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.93 | $11.94 | $10.93 | $11.20 | 41,265 |
| 2/2/2026 | $10.70 | $11.51 | $10.70 | $10.93 | 43,700 |
| 1/30/2026 | $10.44 | $11.49 | $10.44 | $10.85 | 29,222 |
| 1/29/2026 | $10.51 | $11.20 | $10.42 | $10.42 | 13,020 |
| 1/28/2026 | $11.79 | $12.48 | $10.50 | $10.70 | 29,100 |
| 1/27/2026 | $12.19 | $12.20 | $11.11 | $11.12 | 25,411 |
| 1/26/2026 | $11.60 | $12.55 | $11.60 | $12.20 | 37,400 |
| 1/23/2026 | $12.55 | $12.55 | $11.04 | $11.92 | 23,400 |
| 1/22/2026 | $12.70 | $12.90 | $12.01 | $12.65 | 28,300 |
| 1/21/2026 | $13.17 | $13.60 | $12.97 | $12.99 | 5,523 |
| 1/20/2026 | $12.58 | $13.45 | $11.57 | $13.27 | 20,848 |
| 1/16/2026 | $12.83 | $13.40 | $12.06 | $12.91 | 30,160 |
| 1/15/2026 | $13.24 | $13.80 | $12.52 | $12.87 | 25,037 |
| 1/14/2026 | $13.29 | $13.39 | $11.52 | $12.96 | 25,234 |
| 1/13/2026 | $13.41 | $13.41 | $12.87 | $13.36 | 5,402 |
| 1/12/2026 | $13.27 | $14.10 | $13.00 | $13.38 | 14,335 |
| 1/9/2026 | $13.57 | $13.98 | $12.91 | $13.37 | 51,025 |
| 1/8/2026 | $13.75 | $13.75 | $13.30 | $13.59 | 7,500 |
| 1/7/2026 | $13.17 | $13.98 | $13.10 | $13.98 | 52,000 |
| 1/6/2026 | $13.59 | $13.97 | $12.99 | $12.99 | 57,100 |
| 1/5/2026 | $13.50 | $14.09 | $13.04 | $13.60 | 27,424 |
| 1/2/2026 | $14.39 | $14.39 | $12.79 | $13.28 | 64,000 |
| 12/31/2025 | $13.29 | $14.65 | $13.29 | $14.19 | 77,968 |
| 12/30/2025 | $13.10 | $14.06 | $13.05 | $13.98 | 64,536 |
| 12/29/2025 | $12.52 | $13.62 | $12.48 | $13.21 | 20,800 |
| 12/26/2025 | $12.86 | $12.93 | $12.29 | $12.77 | 15,145 |
| 12/24/2025 | $12.81 | $12.90 | $12.20 | $12.79 | 11,500 |
| 12/23/2025 | $11.78 | $12.71 | $11.78 | $12.70 | 26,600 |
| 12/22/2025 | $11.51 | $11.87 | $10.95 | $11.56 | 20,047 |
| 12/19/2025 | $10.96 | $11.78 | $10.58 | $11.38 | 24,115 |
| 12/18/2025 | $11.28 | $11.46 | $10.61 | $10.70 | 20,307 |
| 12/17/2025 | $11.12 | $11.37 | $10.38 | $10.51 | 33,200 |
| 12/16/2025 | $11.19 | $11.48 | $10.88 | $11.12 | 28,500 |
| 12/15/2025 | $11.25 | $12.00 | $11.25 | $11.47 | 21,400 |
| 12/12/2025 | $11.42 | $11.61 | $10.81 | $11.14 | 36,800 |
| 12/11/2025 | $11.82 | $12.49 | $11.15 | $11.39 | 32,435 |
| 12/10/2025 | $11.03 | $12.15 | $10.80 | $11.69 | 51,000 |
| 12/9/2025 | $11.31 | $11.32 | $10.82 | $11.14 | 34,100 |
| 12/8/2025 | $12.31 | $12.46 | $11.20 | $11.30 | 111,845 |
| 12/5/2025 | $12.40 | $12.81 | $12.10 | $12.34 | 25,000 |
| 12/4/2025 | $12.00 | $13.44 | $12.00 | $12.73 | 32,238 |
| 12/3/2025 | $12.42 | $12.47 | $10.81 | $12.04 | 98,045 |
| 12/2/2025 | $13.26 | $13.26 | $12.51 | $12.55 | 25,121 |
| 12/1/2025 | $14.02 | $14.02 | $12.68 | $13.41 | 36,300 |
| 11/28/2025 | $13.67 | $14.35 | $13.67 | $14.09 | 22,100 |
| 11/26/2025 | $13.87 | $14.26 | $13.55 | $13.63 | 48,201 |
| 11/25/2025 | $14.57 | $14.78 | $13.50 | $13.95 | 127,626 |
| 11/24/2025 | $10.80 | $15.74 | $10.80 | $14.11 | 260,400 |
| 11/21/2025 | $9.44 | $10.51 | $9.34 | $10.51 | 42,436 |
| 11/20/2025 | $9.76 | $10.07 | $9.21 | $9.21 | 30,400 |
| 11/19/2025 | $10.00 | $10.02 | $9.36 | $9.36 | 10,201 |
| 11/18/2025 | $10.70 | $10.70 | $8.89 | $10.00 | 44,358 |
| 11/17/2025 | $10.11 | $10.31 | $9.80 | $10.15 | 18,145 |
| 11/14/2025 | $9.76 | $9.93 | $9.19 | $9.88 | 31,008 |
| 11/13/2025 | $9.39 | $10.74 | $9.30 | $9.76 | 53,300 |
| 11/12/2025 | $9.55 | $10.00 | $9.02 | $9.29 | 247,552 |
| 11/11/2025 | $8.45 | $8.60 | $8.13 | $8.52 | 13,743 |
| 11/10/2025 | $8.84 | $9.16 | $8.39 | $8.50 | 21,440 |
| 11/7/2025 | $9.97 | $10.56 | $8.96 | $8.96 | 21,243 |
| 11/6/2025 | $9.52 | $10.00 | $9.51 | $9.82 | 7,721 |