NextCure Inc (NXTC) Historical Stock Data
2.23 ↑0.30 (15.25%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXTC is up 2.08% a day on average. There have been 18 days where NextCure Inc closed green and 12 days where NXTC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 1.90 | 2.23 | ↑$0.33 (17.37%) | 1.82 | 2.28 | 1.02M |
2024-03-27 | 1.95 | 1.94 | ↓$0.01 (-0.77%) | 1.70 | 1.95 | 112.79K |
2024-03-26 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.94 | 2.04 | 301.29K |
2024-03-25 | 1.89 | 1.99 | ↑$0.10 (5.29%) | 1.83 | 2.04 | 377.79K |
2024-03-22 | 1.75 | 1.90 | ↑$0.15 (8.57%) | 1.65 | 1.91 | 1.02M |
2024-03-21 | 1.43 | 1.68 | ↑$0.25 (17.48%) | 1.43 | 1.86 | 2.48M |
2024-03-20 | 1.46 | 1.41 | ↓$0.05 (-3.25%) | 1.37 | 1.49 | 885.03K |
2024-03-19 | 1.46 | 1.43 | ↓$0.03 (-2.03%) | 1.43 | 1.48 | 712.26K |
2024-03-18 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.42 | 1.46 | 36.38K |
2024-03-15 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.43 | 1.48 | 43.66K |
2024-03-14 | 1.58 | 1.47 | ↓$0.11 (-6.96%) | 1.44 | 1.60 | 27.34K |
2024-03-13 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.42 | 1.58 | 49.58K |
2024-03-12 | 1.55 | 1.53 | ↓$0.03 (-1.61%) | 1.40 | 1.62 | 191.20K |
2024-03-11 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.56 | 1.71 | 51.90K |
2024-03-08 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.63 | 1.72 | 107.98K |
2024-03-07 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.63 | 1.76 | 757.42K |
2024-03-06 | 1.86 | 1.69 | ↓$0.18 (-9.41%) | 1.58 | 1.89 | 1.73M |
2024-03-05 | 1.80 | 1.90 | ↑$0.10 (5.56%) | 1.78 | 1.93 | 261.74K |
2024-03-04 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.75 | 2.09 | 1.37M |
2024-03-01 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.68 | 1.90 | 453.59K |
2024-02-29 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.56 | 1.73 | 160.30K |
2024-02-28 | 1.54 | 1.60 | ↑$0.06 (3.90%) | 1.51 | 1.69 | 141.58K |
2024-02-27 | 1.45 | 1.57 | ↑$0.12 (7.93%) | 1.42 | 1.60 | 378.57K |
2024-02-26 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.44 | 1.54 | 117.79K |
2024-02-23 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.55 | 299.80K |
2024-02-22 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.44 | 1.61 | 178.41K |
2024-02-21 | 1.56 | 1.64 | ↑$0.08 (5.13%) | 1.50 | 1.64 | 188.42K |
2024-02-20 | 1.47 | 1.57 | ↑$0.10 (6.80%) | 1.46 | 1.58 | 144.52K |
2024-02-16 | 1.41 | 1.46 | ↑$0.05 (3.48%) | 1.38 | 1.46 | 44.05K |
2024-02-15 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.36 | 1.42 | 40.44K |
Create an account or log in to view more rows.
$NXTC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NXTC buy the dip…smfh
$NXTC I mean ... head and shoulders .....
$NXTC Good morning traders
$NXTC GET IN mofos!!!
$NXTC When in doubt...
$NXTC Dumping started...
Get out while you can...
$NXTC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NXTC buy and HODL
$NXTC love this stock!!!!