NextCure Inc (NXTC) Historical Stock Data
12.34 ↓0.40 (-3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXTC is up 0.90% a day on average. There have been 16 days where NextCure Inc closed green and 14 days where NXTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.40 | 12.34 | ↓$0.06 (-0.52%) | 12.10 | 12.50 | 24.98K |
| 2025-12-04 | 12.00 | 12.73 | ↑$0.73 (6.08%) | 12.00 | 13.44 | 32.17K |
| 2025-12-03 | 12.42 | 12.04 | ↓$0.39 (-3.10%) | 10.81 | 12.47 | 98.04K |
| 2025-12-02 | 13.05 | 12.55 | ↓$0.50 (-3.83%) | 12.51 | 13.16 | 24.92K |
| 2025-12-01 | 14.02 | 13.41 | ↓$0.61 (-4.35%) | 12.68 | 14.02 | 36.22K |
| 2025-11-28 | 13.67 | 14.09 | ↑$0.42 (3.07%) | 13.67 | 14.34 | 21.67K |
| 2025-11-26 | 13.87 | 13.63 | ↓$0.24 (-1.73%) | 13.55 | 14.25 | 46.87K |
| 2025-11-25 | 14.57 | 13.95 | ↓$0.62 (-4.26%) | 13.50 | 14.78 | 127.63K |
| 2025-11-24 | 10.80 | 14.11 | ↑$3.31 (30.65%) | 10.80 | 15.74 | 258.75K |
| 2025-11-21 | 9.44 | 10.51 | ↑$1.07 (11.33%) | 9.34 | 10.51 | 42.15K |
| 2025-11-20 | 9.76 | 9.21 | ↓$0.55 (-5.64%) | 9.21 | 10.02 | 29.93K |
| 2025-11-19 | 9.80 | 9.36 | ↓$0.44 (-4.49%) | 9.36 | 10.02 | 9.70K |
| 2025-11-18 | 10.70 | 10.00 | ↓$0.70 (-6.54%) | 8.89 | 10.70 | 44.15K |
| 2025-11-17 | 10.11 | 10.15 | ↑$0.04 (0.35%) | 9.80 | 10.28 | 18.14K |
| 2025-11-14 | 9.76 | 9.88 | ↑$0.12 (1.23%) | 9.31 | 9.93 | 31K |
| 2025-11-13 | 9.39 | 9.76 | ↑$0.37 (3.94%) | 9.30 | 10.51 | 53.23K |
| 2025-11-12 | 9.55 | 9.29 | ↓$0.26 (-2.72%) | 9.02 | 9.99 | 246.87K |
| 2025-11-11 | 8.45 | 8.52 | ↑$0.07 (0.83%) | 8.13 | 8.60 | 11.73K |
| 2025-11-10 | 8.84 | 8.50 | ↓$0.34 (-3.85%) | 8.39 | 9.16 | 17.80K |
| 2025-11-07 | 9.97 | 8.96 | ↓$1.01 (-10.13%) | 8.96 | 10.56 | 21.22K |
| 2025-11-06 | 9.52 | 9.82 | ↑$0.30 (3.15%) | 9.51 | 10.00 | 7.72K |
| 2025-11-05 | 9.90 | 9.63 | ↓$0.27 (-2.76%) | 9.62 | 10.00 | 5.85K |
| 2025-11-04 | 11.19 | 9.64 | ↓$1.55 (-13.85%) | 9.64 | 11.19 | 21.85K |
| 2025-11-03 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.18 | 12.15 | 13.27K |
| 2025-10-31 | 12.25 | 12.60 | ↑$0.35 (2.86%) | 11.46 | 13.15 | 24.98K |
| 2025-10-30 | 12.00 | 12.25 | ↑$0.25 (2.08%) | 11.47 | 12.30 | 17.11K |
| 2025-10-29 | 10.40 | 11.97 | ↑$1.57 (15.10%) | 10.40 | 12.39 | 69.68K |
| 2025-10-28 | 9.51 | 10.35 | ↑$0.84 (8.83%) | 9.51 | 10.40 | 39.44K |
| 2025-10-27 | 9.13 | 9.27 | ↑$0.15 (1.59%) | 8.51 | 9.74 | 264.04K |
| 2025-10-24 | 8.87 | 9.20 | ↑$0.33 (3.72%) | 8.78 | 9.84 | 35.21K |
Create an account or log in to view more rows.
$NXTC the time is near
$NXTC how low can she go
$NXTC just waiting ….
$NXTC damn lots of volume came after hours just now
what the?
$NXTC has just been halted from trading.
$NXTC Pamp it higher...
$NXTC Monday will be very interesting.
$NXTC Moon soon
$NXTC very normal lol sike
$NXTC Algorithms are playing games