Dark

NXTC
NextCure, Inc. Common Stock
stock NASDAQ

Market Open

Jul 8, 2026 12:10:42 PM EDT

1.72USD-3.371%(-0.06)56,632

1.41Bid 1.72Ask 0.31Spread

Pre-market

Jul 7, 2026 8:59:30 AM EDT

2.07USD+16.292%(+0.29)0

After-hours

Jul 7, 2026 4:00:30 PM EDT

1.78USD-0.559%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	1.9000	1.9000	1.6000	1.7200	-3.371%	56,632	0.000%
2026-07-07	2.0900	2.1200	1.7600	1.7800	-14.010%	82,135	-3.371%
2026-07-06	1.8900	2.1800	1.6300	2.0700	+10.106%	67,433	-16.908%
2026-07-02	1.8900	2.0537	1.8500	1.8800	-3.590%	56,481	-8.511%
2026-07-01	1.6100	2.0999	1.6100	1.9500	+21.875%	81,733	-11.795%
2026-06-30	1.7600	1.9000	1.5700	1.6000	-8.571%	156,914	+7.500%
2026-06-29	1.6300	1.8500	1.5900	1.7500	+6.383%	119,016	-1.714%
2026-06-26	1.6900	1.7899	1.5500	1.6450	-0.303%	64,507	+4.559%
2026-06-25	1.7800	1.8500	1.5900	1.6500	-6.780%	88,961	+4.242%
2026-06-24	1.7700	1.8900	1.6800	1.7700	-2.210%	120,330	-2.825%
2026-06-23	1.7000	1.9000	1.6500	1.8100	+3.429%	163,688	-4.972%
2026-06-22	2.0500	2.1100	1.7200	1.7500	-13.366%	175,408	-1.714%
2026-06-18	2.2000	2.2491	2.0000	2.0200	-8.182%	59,376	-14.851%
2026-06-17	1.9200	2.2000	1.8800	2.2000	+12.245%	184,838	-21.818%
2026-06-16	2.0600	2.2499	1.7800	1.9600	-1.010%	192,662	-12.245%
2026-06-15	2.0800	2.3523	1.9500	1.9800	-4.578%	141,501	-13.131%
2026-06-12	2.4100	2.5000	2.0000	2.0750	-6.951%	215,589	-17.108%
2026-06-11	2.2200	2.3950	2.1349	2.2300	0.000%	136,274	-22.870%
2026-06-10	2.2900	2.3500	2.1600	2.2300	-4.292%	131,060	-22.870%
2026-06-09	2.8500	2.9000	2.2800	2.3300	-16.487%	141,726	-26.180%
2026-06-08	2.9600	3.0150	2.6500	2.7900	-5.424%	160,237	-38.351%
2026-06-05	3.2200	3.2900	2.9100	2.9500	-7.524%	106,935	-41.695%
2026-06-04	3.1700	3.3984	3.1200	3.1900	+1.270%	79,621	-46.082%
2026-06-03	3.3200	3.4850	3.0600	3.1500	-7.353%	141,224	-45.397%
2026-06-02	3.6500	3.6600	3.3200	3.4000	+0.592%	248,095	-49.412%
2026-06-01	6.9600	6.9600	2.8300	3.3800	-45.484%	922,524	-49.112%
2026-05-29	6.3000	6.5100	6.0200	6.2000	-3.125%	11,495	-72.258%
2026-05-28	6.0800	6.6200	5.9400	6.4000	+5.437%	31,583	-73.125%
2026-05-27	7.2400	7.5550	5.8450	6.0700	-13.533%	96,994	-71.664%
2026-05-26	7.8300	7.9000	6.4000	7.0200	-10.345%	86,843	-75.499%
2026-05-22	10.3200	10.3200	7.7500	7.8300	-23.235%	94,162	-78.033%
2026-05-21	9.5400	10.7100	9.1200	10.2000	+5.754%	49,747	-83.137%
2026-05-20	9.0700	9.6450	9.0600	9.6450	+5.641%	10,848	-82.167%
2026-05-19	9.8200	9.8200	8.8100	9.1300	-1.297%	40,001	-81.161%
2026-05-18	10.0700	10.0700	9.1000	9.2500	-5.031%	27,577	-81.405%
2026-05-15	9.8950	10.3600	9.5100	9.7400	-4.976%	48,736	-82.341%
2026-05-14	9.9600	11.1400	9.9600	10.2500	+4.592%	27,764	-83.220%
2026-05-13	9.7750	10.0500	9.6000	9.8000	+0.204%	8,471	-82.449%
2026-05-12	9.8600	10.2100	9.6979	9.7800	0.000%	3,918	-82.413%
2026-05-11	9.7600	10.0233	9.6900	9.7800	+0.205%	17,336	-82.413%
2026-05-08	10.1800	10.2000	9.7600	9.7600	-4.126%	9,494	-82.377%
2026-05-07	10.6600	10.6600	9.7800	10.1800	-5.037%	13,794	-83.104%
2026-05-06	9.2300	10.8700	9.0500	10.7200	+15.021%	84,168	-83.955%
2026-05-05	9.1300	9.7500	9.1300	9.3200	+4.484%	17,819	-81.545%
2026-05-04	9.3500	9.4400	8.9100	8.9200	-4.701%	46,517	-80.717%
2026-05-01	9.3200	9.9800	9.2800	9.3600	+1.629%	90,084	-81.624%
2026-04-30	8.9300	9.5200	8.5201	9.2100	+3.020%	54,247	-81.325%
2026-04-29	9.2100	9.2100	8.6600	8.9400	-3.351%	18,215	-80.761%
2026-04-28	9.6000	9.8000	9.2100	9.2500	-3.846%	14,871	-81.405%
2026-04-27	10.4000	11.0200	9.6000	9.6200	-8.555%	31,084	-82.121%
2026-04-24	11.6100	11.8000	9.9000	10.5200	-15.161%	137,326	-83.650%
2026-04-23	11.9700	13.1800	11.0100	12.4000	+3.333%	118,721	-86.129%
2026-04-22	10.8900	12.2300	10.5500	12.0000	+9.389%	158,096	-85.667%
2026-04-21	11.6700	12.5200	10.7100	10.9700	-6.239%	96,252	-84.321%
2026-04-20	10.5100	13.2950	10.5100	11.7000	+13.317%	158,368	-85.299%
2026-04-17	11.0000	11.0500	10.1300	10.3250	-6.136%	52,692	-83.341%
2026-04-16	12.4000	12.9881	10.6250	11.0000	-12.629%	27,221	-84.364%
2026-04-15	12.5400	13.0300	11.9000	12.5900	-1.410%	141,808	-86.338%
2026-04-14	12.3000	13.5000	12.0800	12.7700	+3.653%	53,216	-86.531%
2026-04-13	11.5700	12.6800	11.5700	12.3200	+5.842%	84,773	-86.039%
2026-04-10	11.1600	11.7700	10.6900	11.6400	+3.836%	68,517	-85.223%
2026-04-09	11.1600	11.7600	10.8700	11.2100	+0.448%	128,981	-84.657%
2026-04-08	11.5500	12.1900	11.1500	11.1600	+0.270%	44,395	-84.588%
2026-04-07	11.1900	11.7273	10.4600	11.1300	+0.907%	55,397	-84.546%
2026-04-06	10.3400	11.5000	10.3400	11.0300	+2.892%	39,324	-84.406%
2026-04-02	10.3100	10.7200	10.3100	10.7200	+1.804%	10,785	-83.955%
2026-04-01	11.2800	11.2800	10.4800	10.5300	-1.404%	8,944	-83.666%
2026-03-31	10.0000	10.8500	9.4101	10.6800	+7.879%	35,853	-83.895%
2026-03-30	10.0100	10.4000	8.6300	9.9000	-1.099%	61,843	-82.626%
2026-03-27	10.2100	10.7000	9.7300	10.0100	-1.185%	21,976	-82.817%
2026-03-26	10.0200	10.9450	10.0100	10.1300	-0.589%	31,539	-83.021%
2026-03-25	9.9900	10.5400	9.7700	10.1900	+2.515%	37,674	-83.121%
2026-03-24	10.3000	10.9900	9.2050	9.9400	-4.515%	62,828	-82.696%
2026-03-23	10.1300	10.7950	9.8501	10.4100	+4.204%	11,750	-83.477%
2026-03-20	10.0800	10.3900	9.6000	9.9900	-0.893%	23,892	-82.783%
2026-03-19	11.5600	11.6300	10.0800	10.0800	-13.178%	26,672	-82.937%
2026-03-18	12.3200	12.4926	11.6100	11.6100	-5.763%	66,450	-85.185%
2026-03-17	11.9700	12.3200	11.9600	12.3200	+3.010%	6,344	-86.039%
2026-03-16	12.8000	13.0000	11.7800	11.9600	-5.678%	25,299	-85.619%
2026-03-13	13.7250	14.3600	12.6601	12.6800	-6.213%	22,919	-86.435%
2026-03-12	13.5500	14.1000	13.1801	13.5200	-0.588%	45,238	-87.278%
2026-03-11	12.6700	13.8200	12.4000	13.6000	+7.002%	47,055	-87.353%
2026-03-10	12.5050	13.3500	12.5050	12.7100	+1.599%	34,102	-86.467%
2026-03-09	12.3300	13.1000	12.2900	12.5100	+0.969%	13,445	-86.251%
2026-03-06	12.7400	13.4535	12.0400	12.3900	-2.900%	80,652	-86.118%
2026-03-05	12.2200	12.9900	11.6350	12.7600	+1.270%	76,163	-86.520%
2026-03-04	12.0000	13.0000	12.0000	12.6000	+4.564%	79,040	-86.349%
2026-03-03	12.5000	12.5200	12.0400	12.0500	-3.754%	15,179	-85.726%
2026-03-02	12.6000	13.2600	10.5800	12.5200	-1.572%	21,068	-86.262%
2026-02-27	13.2000	13.2000	12.5600	12.7200	-2.154%	24,542	-86.478%
2026-02-26	13.0000	13.0000	12.5300	13.0000	-0.307%	27,084	-86.769%
2026-02-25	12.9100	13.6250	12.6900	13.0400	+1.400%	24,270	-86.810%
2026-02-24	13.0000	13.2400	12.6900	12.8600	-2.723%	67,335	-86.625%
2026-02-23	12.9000	14.4800	12.1600	13.2200	-3.714%	88,662	-86.989%
2026-02-20	13.8700	14.6500	13.4500	13.7300	-3.784%	24,689	-87.473%
2026-02-19	13.1000	14.2800	12.9600	14.2700	+8.765%	16,922	-87.947%
2026-02-18	12.8900	13.1200	12.8800	13.1200	-0.681%	6,779	-86.890%
2026-02-17	12.9500	13.2300	12.7801	13.2100	+0.840%	6,333	-86.980%
2026-02-13	13.2400	13.5600	12.2100	13.1000	-1.057%	11,736	-86.870%
2026-02-12	12.1900	13.3150	11.8050	13.2400	+5.920%	69,967	-87.009%
2026-02-11	12.5100	12.7445	11.3800	12.5000	+2.041%	149,389	-86.240%
2026-02-10	11.6800	12.3300	11.6800	12.2500	+3.376%	13,797	-85.959%
2026-02-09	11.0900	11.8900	10.9100	11.8500	+6.757%	29,216	-85.485%
2026-02-06	11.3000	11.4000	11.1000	11.1000	+0.090%	4,384	-84.505%
2026-02-05	11.9800	11.9800	11.0800	11.0900	-6.176%	11,072	-84.491%
2026-02-04	11.4600	11.9800	11.0100	11.8200	+5.536%	66,999	-85.448%
2026-02-03	10.9300	11.9400	10.9300	11.2000	+2.470%	41,273	-84.643%
2026-02-02	10.7000	11.5050	10.7000	10.9300	+0.737%	43,683	-84.263%
2026-01-30	10.4400	11.4900	10.4400	10.8500	+4.127%	29,222	-84.147%
2026-01-29	10.5100	11.2000	10.4200	10.4200	-2.617%	12,675	-83.493%
2026-01-28	11.7900	12.4799	10.5000	10.7000	-3.777%	29,079	-83.925%
2026-01-27	12.1900	12.2000	11.1100	11.1200	-8.852%	25,411	-84.532%
2026-01-26	11.6000	12.5544	11.6000	12.2000	+2.349%	37,388	-85.902%
2026-01-23	12.5500	12.5500	11.0400	11.9200	-5.771%	23,379	-85.570%
2026-01-22	12.7000	12.9000	12.0100	12.6500	-2.617%	28,270	-86.403%
2026-01-21	13.1700	13.6000	12.9701	12.9900	-2.110%	5,523	-86.759%
2026-01-20	12.5800	13.4500	11.5700	13.2700	+2.789%	20,848	-87.038%
2026-01-16	12.8300	13.4000	12.0600	12.9100	+0.311%	30,160	-86.677%
2026-01-15	13.2415	13.8045	12.5183	12.8700	-0.694%	25,037	-86.636%
2026-01-14	13.2900	13.3900	11.5200	12.9600	-2.994%	25,234	-86.728%
2026-01-13	13.4100	13.4100	12.8700	13.3600	-0.149%	5,371	-87.126%
2026-01-12	13.2700	14.1000	13.0000	13.3800	+0.075%	14,335	-87.145%
2026-01-09	13.5700	13.9800	12.9100	13.3700	-1.619%	48,585	-87.135%
2026-01-08	13.7500	13.7500	13.3000	13.5900	-2.790%	7,489	-87.344%
2026-01-07	13.1700	13.9800	13.0975	13.9800	+7.621%	51,966	-87.697%
2026-01-06	13.5900	13.9700	12.9900	12.9900	-4.485%	57,097	-86.759%
2026-01-05	13.5000	14.0863	13.0350	13.6000	+2.410%	27,424	-87.353%
2026-01-02	14.3900	14.3900	12.7900	13.2800	-6.413%	63,980	-87.048%
2025-12-31	13.2900	14.6450	13.2900	14.1900	+1.502%	77,968	-87.879%
2025-12-30	13.1000	14.0600	13.0500	13.9800	+5.829%	64,536	-87.697%
2025-12-29	12.5200	13.6200	12.4800	13.2100	+3.446%	20,758	-86.980%
2025-12-26	12.8600	12.9250	12.2850	12.7700	-0.156%	15,145	-86.531%
2025-12-24	12.8100	12.9000	12.2000	12.7900	+0.709%	11,458	-86.552%
2025-12-23	11.7800	12.7050	11.7750	12.7000	+9.862%	26,555	-86.457%
2025-12-22	11.5100	11.8712	10.9450	11.5600	+1.582%	20,047	-85.121%
2025-12-19	10.9600	11.7800	10.5800	11.3800	+6.355%	24,115	-84.886%
2025-12-18	11.2750	11.4585	10.6100	10.7000	+1.808%	20,307	-83.925%
2025-12-17	11.1200	11.3721	10.3800	10.5100	-5.486%	33,178	-83.635%
2025-12-16	11.1900	11.4800	10.8800	11.1200	-3.051%	28,473	-84.532%
2025-12-15	11.2500	12.0000	11.2500	11.4700	+2.962%	21,360	-85.004%
2025-12-12	11.4200	11.6146	10.8101	11.1400	-2.195%	36,788	-84.560%
2025-12-11	11.8200	12.4900	11.1500	11.3900	-2.566%	32,435	-84.899%
2025-12-10	11.0300	12.1500	10.8000	11.6900	+4.937%	50,995	-85.287%
2025-12-09	11.3100	11.3200	10.8200	11.1400	-1.416%	34,100	-84.560%
2025-12-08	12.3100	12.4600	11.2000	11.3000	-8.391%	111,845	-84.779%
2025-12-05	12.4000	12.8100	12.1000	12.3350	-3.103%	24,986	-86.056%
2025-12-04	12.0000	13.4400	12.0000	12.7300	+5.775%	32,238	-86.489%
2025-12-03	12.4200	12.4700	10.8100	12.0350	-4.104%	98,045	-85.708%
2025-12-02	13.2600	13.2600	12.5100	12.5500	-6.413%	25,121	-86.295%
2025-12-01	14.0200	14.0200	12.6800	13.4100	-4.826%	36,295	-87.174%
2025-11-28	13.6700	14.3500	13.6700	14.0900	+3.375%	22,072	-87.793%
2025-11-26	13.8700	14.2600	13.5500	13.6300	-2.294%	48,201	-87.381%
2025-11-25	14.5700	14.7795	13.5000	13.9500	-1.134%	127,626	-87.670%
2025-11-24	10.8000	15.7399	10.8000	14.1100	+34.253%	260,355	-87.810%
2025-11-21	9.4400	10.5100	9.3400	10.5100	+14.115%	42,436	-83.635%
2025-11-20	9.7600	10.0700	9.2100	9.2100	-1.603%	30,366	-81.325%
2025-11-19	10.0000	10.0200	9.3600	9.3600	-6.400%	10,201	-81.624%
2025-11-18	10.6999	10.6999	8.8900	10.0000	-1.429%	44,358	-82.800%
2025-11-17	10.1100	10.3100	9.7992	10.1450	+2.682%	18,145	-83.046%
2025-11-14	9.7600	9.9250	9.1904	9.8800	+1.230%	31,008	-82.591%
2025-11-13	9.3900	10.7400	9.3000	9.7600	+5.059%	53,281	-82.377%
2025-11-12	9.5500	10.0000	9.0200	9.2900	+9.038%	247,552	-81.485%
2025-11-11	8.4500	8.6000	8.1300	8.5200	+0.235%	13,743	-79.812%
2025-11-10	8.8400	9.1600	8.3918	8.5000	-5.134%	21,440	-79.765%
2025-11-07	9.9700	10.5600	8.9600	8.9600	-8.758%	21,243	-80.804%
2025-11-06	9.5200	10.0000	9.5100	9.8200	+1.973%	7,721	-82.485%
2025-11-05	9.9038	9.9983	9.6200	9.6300	-0.104%	5,864	-82.139%
2025-11-04	11.0000	11.2100	9.6400	9.6400	-19.533%	35,603	-82.158%
2025-11-03	11.9800	12.5255	11.1750	11.9800	-4.921%	19,847	-85.643%
2025-10-31	12.2500	13.1500	11.4600	12.6000	+2.857%	38,884	-86.349%
2025-10-30	12.0000	12.3500	11.4650	12.2500	+2.339%	31,443	-85.959%
2025-10-29	10.4000	12.3900	10.3800	11.9700	+15.652%	71,438	-85.631%
2025-10-28	9.5100	10.4000	9.5100	10.3500	+11.649%	39,503	-83.382%
2025-10-27	9.0984	9.7400	8.5100	9.2701	+0.762%	264,143	-81.446%
2025-10-24	8.8700	9.8415	8.7798	9.2000	+3.487%	35,321	-81.304%
2025-10-23	8.9000	9.8300	8.6700	8.8900	-1.550%	11,344	-80.652%
2025-10-22	11.7400	11.7834	8.8200	9.0300	-23.410%	104,656	-80.952%
2025-10-21	10.5900	12.2500	10.5100	11.7900	+8.965%	86,906	-85.411%
2025-10-20	11.3700	11.6000	10.3900	10.8200	-9.304%	118,829	-84.104%
2025-10-17	8.6000	13.1700	7.9000	11.9300	+37.126%	439,915	-85.583%
2025-10-16	6.7900	8.7000	6.7100	8.7000	+27.753%	353,965	-80.230%
2025-10-15	6.8000	6.8600	6.6100	6.8100	+1.339%	8,223	-74.743%
2025-10-14	6.4100	6.8000	6.3200	6.7200	+5.827%	16,110	-74.405%
2025-10-13	6.5800	6.7100	6.2429	6.3500	-4.511%	9,936	-72.913%
2025-10-10	6.2980	6.8900	6.2300	6.6500	+1.838%	24,233	-74.135%
2025-10-09	6.7450	6.9700	6.3710	6.5300	-4.672%	20,716	-73.660%
2025-10-08	6.1566	6.9900	6.1566	6.8500	+11.795%	54,236	-74.891%
2025-10-07	6.0000	6.1273	5.8176	6.1273	+2.122%	3,656	-71.929%
2025-10-06	5.7917	6.1500	5.7917	6.0000	+2.740%	19,625	-71.333%
2025-10-03	5.8000	5.8500	5.7600	5.8400	+1.509%	8,603	-70.548%
2025-10-02	5.6900	5.7532	5.6900	5.7532	+1.111%	645	-70.104%
2025-10-01	5.8900	5.8900	5.6900	5.6900	-2.901%	3,312	-69.772%
2025-09-30	5.7238	5.8900	5.5000	5.8600	+1.209%	2,943	-70.648%
2025-09-29	5.7700	5.7900	5.7000	5.7900	+1.579%	1,552	-70.294%
2025-09-26	5.7900	5.8800	5.7000	5.7000	-1.384%	9,465	-69.825%
2025-09-25	5.5000	5.7800	5.4200	5.7800	+0.599%	3,161	-70.242%
2025-09-24	5.5500	5.7800	5.5500	5.7456	+3.899%	3,965	-70.064%
2025-09-23	5.4100	5.7900	5.4050	5.5300	-0.540%	3,458	-68.897%
2025-09-22	5.2500	5.7900	5.2500	5.5600	-1.418%	3,911	-69.065%
2025-09-19	5.6500	5.7900	5.5101	5.6400	-0.293%	7,392	-69.504%
2025-09-18	5.5500	5.7800	5.4755	5.6566	+1.921%	6,489	-69.593%
2025-09-17	5.6000	5.8000	5.5000	5.5500	-2.030%	3,668	-69.009%
2025-09-16	5.7000	5.9000	5.5000	5.6650	+3.000%	50,185	-69.638%
2025-09-15	5.2100	5.8400	5.1905	5.5000	+1.933%	18,296	-68.727%
2025-09-12	5.2241	5.4400	5.2241	5.3957	-0.814%	2,456	-68.123%
2025-09-11	5.4900	5.4900	5.2335	5.4400	-0.911%	5,665	-68.382%
2025-09-10	4.9400	5.4900	4.9400	5.4900	+8.284%	22,194	-68.670%
2025-09-09	4.7700	5.1400	4.7700	5.0700	+3.049%	15,580	-66.075%
2025-09-08	4.9500	4.9500	4.7900	4.9200	+1.443%	3,799	-65.041%
2025-09-05	4.8500	4.9000	4.7900	4.8500	-1.822%	4,981	-64.536%
2025-09-04	4.9200	4.9400	4.8140	4.9400	-0.803%	8,983	-65.182%
2025-09-03	5.0000	5.1511	4.8800	4.9800	+1.014%	10,101	-65.462%
2025-09-02	4.9300	5.0500	4.8276	4.9300	-1.988%	28,317	-65.112%
2025-08-29	5.1000	5.1834	5.0200	5.0300	-1.949%	5,873	-65.805%
2025-08-28	5.1600	5.2800	5.1006	5.1300	-2.006%	11,462	-66.472%
2025-08-27	5.2500	5.2500	5.1401	5.2350	+0.287%	10,078	-67.144%
2025-08-26	5.1300	5.2600	5.1300	5.2200	+0.096%	4,582	-67.050%
2025-08-25	5.1000	5.3014	5.0900	5.2150	+1.657%	13,549	-67.018%
2025-08-22	5.0700	5.2100	5.0300	5.1300	+0.391%	22,202	-66.472%
2025-08-21	4.9800	5.2836	4.9800	5.1100	-0.390%	12,265	-66.341%
2025-08-20	5.0800	5.1481	4.9400	5.1300	+0.786%	14,783	-66.472%
2025-08-19	5.2400	5.3000	4.9500	5.0900	-3.232%	34,585	-66.208%
2025-08-18	5.0300	5.6299	5.0100	5.2600	+2.835%	95,438	-67.300%
2025-08-15	5.2160	5.2160	5.0109	5.1150	-0.635%	8,077	-66.373%
2025-08-14	5.0892	5.1700	5.0179	5.1477	-0.815%	5,462	-66.587%
2025-08-13	4.8100	5.2300	4.8100	5.1900	+7.342%	27,851	-66.859%
2025-08-12	4.7600	4.9300	4.7600	4.8350	+0.729%	18,462	-64.426%
2025-08-11	4.9100	4.9800	4.7500	4.8000	-1.437%	17,284	-64.167%
2025-08-08	4.9100	5.2800	4.8500	4.8700	-4.416%	14,772	-64.682%
2025-08-07	4.9000	5.4200	4.9000	5.0950	-1.260%	27,161	-66.241%
2025-08-06	5.0400	5.1600	4.9100	5.1600	-0.769%	15,960	-66.667%
2025-08-05	4.8000	5.2900	4.8000	5.2000	+3.175%	23,731	-66.923%
2025-08-04	5.0300	5.1750	4.8000	5.0400	+3.067%	17,347	-65.873%
2025-08-01	4.8217	5.1533	4.8000	4.8900	-1.411%	35,385	-64.826%
2025-07-31	4.9500	5.0500	4.8200	4.9600	-0.998%	59,659	-65.323%
2025-07-30	5.1400	5.2242	5.0100	5.0100	-4.389%	46,830	-65.669%
2025-07-29	5.3200	5.4350	5.1101	5.2400	-5.415%	75,114	-67.176%
2025-07-28	6.1000	6.2650	5.5100	5.5400	-10.211%	203,337	-68.953%
2025-07-25	5.7600	6.4200	5.3101	6.1700	+17.300%	3,624,079	-72.123%
2025-07-24	5.2000	5.2938	4.9980	5.2600	+1.154%	2,063,550	-67.300%
2025-07-23	4.8000	5.2100	4.7500	5.2000	+5.691%	39,408	-66.923%
2025-07-22	4.9900	5.2265	4.9200	4.9200	-1.205%	33,625	-65.041%
2025-07-21	5.0000	5.2112	4.9100	4.9800	-0.200%	11,941	-65.462%
2025-07-18	5.0400	5.3699	4.9500	4.9900	-2.729%	29,340	-65.531%
2025-07-17	4.8800	5.3700	4.8594	5.1300	+6.432%	32,997	-66.472%
2025-07-16	4.8700	4.9999	4.7800	4.8200	+1.261%	60,789	-64.315%
2025-07-15	4.8200	5.3000	4.7600	4.7600	-2.857%	27,648	-63.866%
2025-07-14	4.9628	5.2500	4.6001	4.9000	+3.376%	62,405	-64.898%
2025-07-11	5.4504	5.6172	4.6800	4.7400	-15.634%	34,423	-63.713%
2025-07-10	5.6394	5.9760	5.1912	5.6184	+4.044%	10,605	-69.386%
2025-07-09	6.0000	6.0000	5.4000	5.4000	-1.229%	19,826	-68.148%
2025-07-08	5.2548	5.7516	5.0400	5.4672	+3.287%	7,867	-68.540%
2025-07-07	5.1156	5.3640	5.1156	5.2932	+1.216%	13,470	-67.505%
2025-07-03	5.1600	5.2680	5.0412	5.2296	+1.751%	7,171	-67.110%
2025-07-02	5.2164	5.4420	5.0400	5.1396	-1.766%	9,892	-66.534%
2025-07-01	5.4924	5.6400	5.1156	5.2320	-5.217%	5,800	-67.125%
2025-06-30	5.4228	5.7000	5.4000	5.5200	+2.222%	22,211	-68.841%
2025-06-27	5.8800	5.9028	5.4000	5.4000	-2.174%	14,655	-68.148%
2025-06-26	5.7576	5.8146	5.5200	5.5200	-1.309%	9,816	-68.841%
2025-06-25	5.5200	5.8044	5.4456	5.5932	+0.086%	4,182	-69.248%
2025-06-24	5.9832	5.9832	5.4012	5.5884	-0.915%	9,884	-69.222%
2025-06-23	6.1200	6.1200	5.4276	5.6400	0.000%	21,563	-69.504%
2025-06-20	5.8476	5.8476	5.4312	5.6400	+3.844%	13,671	-69.504%
2025-06-18	5.5200	5.8236	5.4312	5.4312	+0.244%	11,364	-68.331%
2025-06-17	5.9880	5.9880	5.4180	5.4180	-10.078%	31,087	-68.254%
2025-06-16	8.8800	9.1049	5.7600	6.0252	-26.270%	270,615	-71.453%
2025-06-13	7.9200	8.9760	7.5600	8.1720	+4.721%	30,711	-78.953%
2025-06-12	7.4388	8.1600	7.4388	7.8036	+5.697%	20,391	-77.959%
2025-06-11	6.6048	7.6416	6.6048	7.3830	+11.782%	30,440	-76.703%
2025-06-10	6.4200	6.6048	6.2388	6.6048	+4.144%	16,598	-73.958%
2025-06-09	5.9220	6.4812	5.7096	6.3420	+6.703%	23,887	-72.879%
2025-06-06	5.9400	6.1200	5.7612	5.9436	-0.040%	5,593	-71.061%
2025-06-05	5.7600	6.0000	5.7600	5.9460	+4.735%	36,684	-71.073%
2025-06-04	5.7600	5.7600	5.6160	5.6772	-0.127%	1,661	-69.703%
2025-06-03	5.7624	5.9280	5.5980	5.6844	-1.374%	1,900	-69.742%
2025-06-02	6.1644	6.2280	5.7120	5.7636	-2.457%	7,059	-70.158%
2025-05-30	5.7240	6.0000	5.5392	5.9088	-0.806%	5,906	-70.891%
2025-05-29	5.7972	6.2136	5.7972	5.9568	+6.409%	32,843	-71.125%
2025-05-28	5.8932	6.1632	5.3508	5.5980	-5.183%	23,701	-69.275%
2025-05-27	6.0936	6.0936	5.8080	5.9040	-3.111%	4,064	-70.867%
2025-05-23	6.3600	6.3600	5.9868	6.0936	+2.152%	7,568	-71.774%
2025-05-22	6.1320	6.3600	5.6076	5.9652	-1.836%	7,533	-71.166%
2025-05-21	6.1200	6.4728	5.7600	6.0768	-0.403%	13,873	-71.696%
2025-05-20	5.1300	6.1014	5.1300	6.1014	+12.989%	10,474	-71.810%
2025-05-19	5.2680	5.4000	5.1000	5.4000	+2.740%	6,773	-68.148%
2025-05-16	5.1660	5.3988	5.0459	5.2560	+6.311%	4,636	-67.275%
2025-05-15	5.5200	5.6376	4.9200	4.9440	-7.332%	7,981	-65.210%
2025-05-14	5.5200	5.5200	5.1096	5.3352	-0.870%	9,131	-67.761%
2025-05-13	5.1600	5.6040	5.1600	5.3820	+3.270%	9,522	-68.042%
2025-05-12	5.2200	5.6376	4.8000	5.2116	-2.623%	6,542	-66.997%
2025-05-09	4.8360	5.3700	4.7160	5.3520	+15.844%	42,698	-67.862%
2025-05-08	4.4400	4.7880	4.4400	4.6200	+1.369%	4,447	-62.771%
2025-05-07	5.4000	5.5080	4.0944	4.5576	-13.682%	8,123	-62.261%
2025-05-06	5.4000	5.5200	4.9104	5.2800	-2.200%	15,746	-67.424%
2025-05-05	5.2080	5.6388	5.2080	5.3988	+1.672%	3,563	-68.141%
2025-05-02	5.6400	6.0420	5.2800	5.3100	-7.813%	11,486	-67.608%
2025-05-01	5.3064	6.1188	5.2320	5.7600	+3.137%	8,209	-70.139%
2025-04-30	6.1200	6.2400	5.4732	5.5848	-5.637%	20,561	-69.202%
2025-04-29	5.7432	6.1188	5.6400	5.9184	+6.110%	14,159	-70.938%
2025-04-28	5.8620	5.8620	5.3040	5.5776	+1.043%	16,149	-69.162%
2025-04-25	5.1612	5.9880	4.7400	5.5200	+9.785%	26,904	-68.841%
2025-04-24	4.9740	5.2668	4.5612	5.0280	-0.262%	10,936	-65.792%
2025-04-23	5.1480	5.1480	4.8120	5.0412	+4.894%	17,570	-65.881%
2025-04-22	4.8000	4.9488	4.5012	4.8060	+8.537%	31,340	-64.211%
2025-04-21	4.3176	4.7388	4.1988	4.4280	+2.159%	19,977	-61.156%
2025-04-17	4.0680	4.3800	3.8520	4.3344	+7.885%	19,713	-60.317%
2025-04-16	3.9240	4.4232	3.7200	4.0176	+0.631%	40,692	-57.188%
2025-04-15	3.8280	5.2800	3.7224	3.9924	+6.635%	19,838	-56.918%
2025-04-14	3.7200	4.2000	3.4932	3.7440	+7.216%	19,250	-54.060%
2025-04-11	3.2520	3.8982	3.2520	3.4920	+7.778%	15,979	-50.745%
2025-04-10	3.3000	3.6000	2.6880	3.2400	-7.661%	80,271	-46.914%
2025-04-09	3.6120	4.4760	3.2328	3.5088	-11.313%	43,806	-50.980%
2025-04-08	4.5600	4.8000	3.8400	3.9564	-14.541%	19,676	-56.526%
2025-04-07	4.5600	4.8240	4.4400	4.6296	-1.102%	4,231	-62.848%
2025-04-04	4.8000	4.8180	4.4400	4.6812	-1.738%	8,173	-63.257%
2025-04-03	4.6560	4.8588	4.5000	4.7640	-0.750%	10,811	-63.896%
2025-04-02	5.1000	5.5968	4.2216	4.8000	-8.467%	28,939	-64.167%
2025-04-01	5.5560	6.4800	5.1960	5.2440	-9.015%	19,904	-67.201%
2025-03-31	5.7216	6.6000	5.5800	5.7636	-3.747%	7,542	-70.158%
2025-03-28	6.0840	6.7128	5.8428	5.9880	-5.973%	7,140	-71.276%
2025-03-27	6.0840	6.8388	6.0840	6.3684	-0.151%	2,132	-72.992%
2025-03-26	6.7080	7.1760	6.0768	6.3780	-6.591%	15,916	-73.032%
2025-03-25	7.4160	8.0148	5.8206	6.8280	-6.568%	24,352	-74.810%
2025-03-24	7.0800	7.5600	6.8400	7.3080	+6.842%	4,164	-76.464%
2025-03-21	7.3056	7.5600	6.7200	6.8400	-7.227%	5,101	-74.854%
2025-03-20	7.1760	7.5600	6.8640	7.3728	+6.114%	3,089	-76.671%
2025-03-19	6.7320	7.4484	6.6120	6.9480	+0.138%	5,468	-75.245%
2025-03-18	7.9200	8.0400	6.9072	6.9384	-9.727%	13,142	-75.210%
2025-03-17	8.4022	8.6160	7.6800	7.6860	-7.026%	15,231	-77.622%
2025-03-14	8.6400	8.7576	8.2092	8.2668	-4.319%	1,267	-79.194%
2025-03-13	8.7960	8.9988	8.2800	8.6400	0.000%	3,090	-80.093%
2025-03-12	8.6340	8.7480	8.2200	8.6400	+3.896%	920	-80.093%
2025-03-11	8.7588	8.7600	8.1780	8.3160	-5.740%	15,697	-79.317%
2025-03-10	8.6400	8.9856	8.1600	8.8224	-1.973%	11,717	-80.504%
2025-03-07	8.9016	9.3600	8.5968	9.0000	+5.204%	2,565	-80.889%
2025-03-06	9.1740	9.3600	8.5548	8.5548	-3.662%	2,076	-79.894%
2025-03-05	8.9172	9.3588	8.4120	8.8800	+0.135%	4,756	-80.631%
2025-03-04	8.5200	8.8800	8.0496	8.8680	+1.372%	5,073	-80.604%
2025-03-03	9.3588	9.3588	8.7480	8.7480	-6.418%	1,093	-80.338%
2025-02-28	9.0120	9.3600	8.4216	9.3480	+1.300%	2,171	-81.600%
2025-02-27	9.3600	9.3600	8.7612	9.2280	+1.720%	759	-81.361%
2025-02-26	8.9280	9.3600	8.8800	9.0720	-0.526%	526	-81.041%
2025-02-25	8.8800	9.3600	8.6400	9.1200	+1.333%	5,830	-81.140%
2025-02-24	8.8848	9.2280	8.8380	9.0000	+3.749%	3,833	-80.889%
2025-02-21	8.8800	8.8812	8.5908	8.6748	-3.742%	2,603	-80.172%
2025-02-20	9.3600	9.4440	9.0012	9.0120	-2.468%	800	-80.914%
2025-02-19	8.7720	9.3600	8.7720	9.2400	+5.335%	3,141	-81.385%
2025-02-18	9.2124	9.3576	8.7612	8.7720	-3.473%	2,646	-80.392%
2025-02-14	9.0000	9.2388	8.6952	9.0876	+4.513%	2,790	-81.073%
2025-02-13	8.1048	8.6952	7.9236	8.6952	+4.064%	4,442	-80.219%
2025-02-12	9.3600	9.5868	8.0424	8.3556	-7.530%	15,117	-79.415%
2025-02-11	9.1080	9.6000	8.7852	9.0360	+1.957%	1,923	-80.965%
2025-02-10	8.9592	9.1188	8.6412	8.8626	-2.822%	8,161	-80.593%
2025-02-07	9.4800	9.7056	8.3640	9.1200	-3.797%	13,337	-81.140%
2025-02-06	9.4800	9.7056	9.3636	9.4800	-0.953%	1,010	-81.857%
2025-02-05	9.3276	9.5838	9.1596	9.5712	+1.709%	1,902	-82.029%
2025-02-04	9.6924	9.7068	9.1560	9.4104	+1.515%	4,446	-81.722%
2025-02-03	9.6000	9.6000	9.0684	9.2700	-4.013%	8,445	-81.446%
2025-01-31	9.6000	9.7800	9.3612	9.6576	+0.726%	5,068	-82.190%
2025-01-30	9.5904	9.8568	9.2521	9.5880	-0.025%	5,127	-82.061%
2025-01-29	9.5904	9.9360	9.4200	9.5904	0.000%	2,366	-82.065%
2025-01-28	10.0212	10.0212	9.4992	9.5904	-1.637%	2,045	-82.065%
2025-01-27	9.7200	10.1760	9.4800	9.7500	-1.276%	5,914	-82.359%
2025-01-24	10.2948	10.7772	9.6600	9.8760	-4.079%	12,369	-82.584%
2025-01-23	9.3720	10.8000	9.3720	10.2960	+7.721%	29,912	-83.294%
2025-01-22	9.4680	10.0560	9.4680	9.5580	-1.387%	2,237	-82.005%
2025-01-21	9.4800	9.8400	9.2388	9.6924	+2.370%	6,582	-82.254%
2025-01-17	9.1968	9.8376	9.1968	9.4680	+3.003%	3,000	-81.834%
2025-01-16	9.6000	9.9456	9.1920	9.1920	-2.915%	5,403	-81.288%
2025-01-15	9.2400	9.7200	9.1272	9.4680	+1.037%	8,039	-81.834%

.dark-mode .Jt1HJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jt1HJj{ color: #333333; background-color: white; border: 2px solid #333333; }NXTCNextCure, Inc. Common Stockstock NASDAQ

NXTC
NextCure, Inc. Common Stock
stock NASDAQ