NextCure Inc (NXTC) Historical Stock Data
1.19 ↓0.10 (-7.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXTC is down -1.49% a day on average. There have been 11 days where NextCure Inc closed green and 19 days where NXTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.16 | 1.30 | 163.02K |
| 2024-11-21 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.28 | 1.33 | 48.15K |
| 2024-11-20 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.38 | 5.81K |
| 2024-11-19 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.28 | 1.40 | 37.68K |
| 2024-11-18 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.29 | 1.33 | 10.85K |
| 2024-11-15 | 1.36 | 1.31 | ↓$0.05 (-3.70%) | 1.30 | 1.36 | 16.33K |
| 2024-11-14 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.32 | 1.43 | 29.52K |
| 2024-11-13 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.41 | 1.55 | 32.70K |
| 2024-11-12 | 1.40 | 1.54 | ↑$0.14 (10.00%) | 1.40 | 1.60 | 189.81K |
| 2024-11-11 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.44 | 185.22K |
| 2024-11-08 | 1.35 | 1.29 | ↓$0.06 (-4.39%) | 1.27 | 1.35 | 25.21K |
| 2024-11-07 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.27 | 1.35 | 11.53K |
| 2024-11-06 | 1.35 | 1.31 | ↓$0.05 (-3.33%) | 1.29 | 1.35 | 37.50K |
| 2024-11-05 | 1.35 | 1.31 | ↓$0.04 (-2.80%) | 1.30 | 1.35 | 5.38K |
| 2024-11-04 | 1.31 | 1.31 | ↑$0.00 (0.06%) | 1.31 | 1.35 | 6.99K |
| 2024-11-01 | 1.32 | 1.33 | ↑$0.01 (0.77%) | 1.30 | 1.33 | 10.36K |
| 2024-10-31 | 1.32 | 1.33 | ↑$0.00 (0.38%) | 1.32 | 1.37 | 4.99K |
| 2024-10-30 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.34 | 1.43 | 9.60K |
| 2024-10-29 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.37 | 1.41 | 4.58K |
| 2024-10-28 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.36 | 1.43 | 50.93K |
| 2024-10-25 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.41 | 34.55K |
| 2024-10-24 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.40 | 32.87K |
| 2024-10-23 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.30 | 1.42 | 51.22K |
| 2024-10-22 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.34 | 1.42 | 114.28K |
| 2024-10-21 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.34 | 1.44 | 26.84K |
| 2024-10-18 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.37 | 1.43 | 12.15K |
| 2024-10-17 | 1.47 | 1.45 | ↓$0.02 (-1.20%) | 1.40 | 1.48 | 13.87K |
| 2024-10-16 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.41 | 1.49 | 22.58K |
| 2024-10-15 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.45 | 5.44K |
| 2024-10-14 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.37 | 1.50 | 25K |
Create an account or log in to view more rows.
$NXTC fuck all u greedy bulls
$NXTC Many many bears
$NXTC lmfao
lfg babies
$NXTC I do it for the thrills!
$NXTC is the dump over
$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!!!