NextCure Inc (NXTC) Historical Stock Data
0.78 ↑0.00 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXTC is down -1.64% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 0.78 | 0.78 | ↓$0.00 (-0.43%) | 0.78 | 0.81 | 31.49K |
| 2025-01-13 | 0.79 | 0.78 | ↓$0.02 (-2.11%) | 0.77 | 0.80 | 83.26K |
| 2025-01-10 | 0.83 | 0.80 | ↓$0.03 (-3.21%) | 0.79 | 0.84 | 149.80K |
| 2025-01-08 | 0.90 | 0.85 | ↓$0.05 (-5.06%) | 0.83 | 0.90 | 143.29K |
| 2025-01-07 | 0.95 | 0.89 | ↓$0.06 (-6.01%) | 0.87 | 0.95 | 80.62K |
| 2025-01-06 | 0.82 | 0.92 | ↑$0.10 (12.20%) | 0.82 | 0.95 | 679.25K |
| 2025-01-03 | 0.81 | 0.82 | ↑$0.01 (1.67%) | 0.80 | 0.86 | 102.96K |
| 2025-01-02 | 0.77 | 0.82 | ↑$0.05 (6.34%) | 0.77 | 0.86 | 230.26K |
| 2024-12-31 | 0.80 | 0.77 | ↓$0.03 (-3.75%) | 0.76 | 0.82 | 1.09M |
| 2024-12-30 | 0.93 | 0.83 | ↓$0.10 (-10.63%) | 0.79 | 0.93 | 351.38K |
| 2024-12-27 | 0.81 | 0.82 | ↑$0.01 (1.69%) | 0.81 | 0.90 | 268.32K |
| 2024-12-26 | 0.88 | 0.83 | ↓$0.05 (-5.93%) | 0.83 | 0.95 | 217.84K |
| 2024-12-24 | 0.96 | 0.87 | ↓$0.09 (-9.27%) | 0.87 | 0.98 | 158K |
| 2024-12-23 | 1.00 | 0.94 | ↓$0.06 (-5.90%) | 0.91 | 1.00 | 64.70K |
| 2024-12-20 | 0.93 | 0.97 | ↑$0.04 (4.30%) | 0.93 | 0.99 | 54.80K |
| 2024-12-19 | 0.94 | 0.95 | ↑$0.01 (1.06%) | 0.89 | 1.00 | 48.69K |
| 2024-12-18 | 0.87 | 0.89 | ↑$0.02 (1.87%) | 0.87 | 0.94 | 72.14K |
| 2024-12-17 | 1.01 | 0.90 | ↓$0.11 (-10.82%) | 0.89 | 1.03 | 512.97K |
| 2024-12-16 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 0.98 | 1.07 | 208.68K |
| 2024-12-13 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.13 | 40.29K |
| 2024-12-12 | 1.09 | 1.09 | ↑$0.00 (0.03%) | 1.07 | 1.15 | 26.52K |
| 2024-12-11 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.06 | 1.18 | 135.55K |
| 2024-12-10 | 1.21 | 1.13 | ↓$0.08 (-6.61%) | 1.07 | 1.21 | 83.64K |
| 2024-12-09 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.08 | 1.20 | 78.50K |
| 2024-12-06 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.00 | 1.15 | 2.34M |
| 2024-12-05 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.06 | 1.18 | 99.84K |
| 2024-12-04 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.20 | 9.84K |
| 2024-12-03 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.25 | 48.22K |
| 2024-12-02 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.16 | 1.18 | 34.84K |
| 2024-11-29 | 1.20 | 1.17 | ↓$0.03 (-2.39%) | 1.17 | 1.20 | 12.59K |
Create an account or log in to view more rows.
$NXTC called it
$NXTC gets me every time lol
$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 .....