MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXTC — NextCure, Inc. Common Stock
NasdaqNextCure, Inc. Common Stock
$5.69
+0.64(+12.57%)
- O
- 5.01
- H
- 5.91
- L
- 5.00
- V
- 121.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.69
Period Return+13.07%
Period High$15.74
Period Low$1.55
Avg Daily Volume425.5K
Total Trading Days365
NXTC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.01 | $5.91 | $5.00 | $5.69 | +$0.64 | +12.57% | 121,357 | $5.56 | $5.00 $5.91 |
| Oct 5, 2026 | $5.05 | $5.19 | $4.94 | $5.05 | $-0.04 | -0.79% | 14,554 | $5.07 | $4.94 $5.19 |
| Oct 2, 2026 | $5.17 | $5.40 | $4.85 | $5.09 | +$0.13 | +2.62% | 63,333 | $5.02 | $4.85 $5.40 |
| Oct 1, 2026 | $4.99 | $5.19 | $4.85 | $4.96 | $-0.05 | -1.00% | 46,588 | $5.13 | $4.85 $5.19 |
| Sep 30, 2026 | $5.14 | $5.17 | $4.91 | $5.01 | +$0.17 | +3.41% | 34,140 | $5.04 | $4.91 $5.17 |
| Sep 29, 2026 | $5.00 | $5.22 | $4.78 | $4.85 | $-0.24 | -4.63% | 55,409 | $4.97 | $4.78 $5.22 |
| Sep 28, 2026 | $5.02 | $5.31 | $5.00 | $5.08 | +$0.00 | +0.00% | 63,198 | $5.07 | $5.00 $5.31 |
| Sep 25, 2026 | $5.27 | $5.56 | $5.02 | $5.08 | $-0.20 | -3.79% | 71,790 | $5.16 | $5.02 $5.56 |
| Sep 24, 2026 | $4.80 | $5.65 | $4.80 | $5.28 | +$0.46 | +9.54% | 226,905 | $5.14 | $4.80 $5.65 |
| Sep 23, 2026 | $5.12 | $5.19 | $4.64 | $4.82 | $-0.36 | -6.95% | 225,869 | $4.91 | $4.64 $5.19 |
| Sep 22, 2026 | $5.59 | $5.90 | $4.87 | $5.18 | $-0.28 | -5.13% | 156,970 | $5.18 | $4.87 $5.90 |
| Sep 21, 2026 | $6.09 | $6.30 | $5.32 | $5.46 | $-0.66 | -10.78% | 126,034 | $5.71 | $5.32 $6.30 |
| Sep 18, 2026 | $5.87 | $6.27 | $5.67 | $6.12 | +$0.45 | +7.94% | 103,912 | $6.02 | $5.67 $6.27 |
| Sep 17, 2026 | $6.05 | $6.38 | $5.54 | $5.67 | $-0.36 | -5.97% | 106,853 | $5.95 | $5.54 $6.38 |
| Sep 16, 2026 | $6.55 | $6.63 | $5.77 | $6.03 | $-0.34 | -5.34% | 106,981 | $6.10 | $5.77 $6.63 |
| Sep 15, 2026 | $6.65 | $6.74 | $6.06 | $6.37 | $-0.27 | -4.07% | 157,409 | $6.27 | $6.06 $6.74 |
| Sep 14, 2026 | $6.82 | $7.00 | $6.20 | $6.64 | $-0.36 | -5.14% | 87,864 | $6.62 | $6.20 $7.00 |
| Sep 11, 2026 | $7.33 | $7.78 | $6.88 | $7.00 | $-0.31 | -4.24% | 115,760 | $7.29 | $6.88 $7.78 |
| Sep 10, 2026 | $7.99 | $8.17 | $7.06 | $7.31 | $-0.76 | -9.42% | 55,796 | $7.56 | $7.06 $8.17 |
| Sep 9, 2026 | $8.57 | $8.57 | $7.69 | $8.07 | $-0.35 | -4.16% | 42,917 | $8.12 | $7.69 $8.57 |
| Sep 8, 2026 | $7.47 | $8.64 | $7.05 | $8.42 | +$0.60 | +7.67% | 95,083 | $8.27 | $7.05 $8.64 |
| Sep 4, 2026 | $7.79 | $8.23 | $7.57 | $7.82 | $-0.02 | -0.26% | 60,632 | $7.92 | $7.57 $8.23 |
| Sep 3, 2026 | $7.48 | $8.30 | $7.11 | $7.84 | +$0.49 | +6.67% | 161,561 | $7.88 | $7.11 $8.30 |
| Sep 2, 2026 | $6.70 | $7.44 | $6.48 | $7.35 | +$0.55 | +8.09% | 112,592 | $7.07 | $6.48 $7.44 |
| Sep 1, 2026 | $6.38 | $6.86 | $6.16 | $6.80 | +$0.41 | +6.42% | 112,895 | $6.46 | $6.16 $6.86 |
| Aug 31, 2026 | $6.13 | $6.58 | $6.08 | $6.39 | +$0.30 | +4.93% | 54,890 | $6.31 | $6.08 $6.58 |
| Aug 28, 2026 | $5.98 | $6.20 | $5.93 | $6.09 | +$0.06 | +0.91% | 60,897 | $6.04 | $5.93 $6.20 |
| Aug 27, 2026 | $5.95 | $6.34 | $5.93 | $6.04 | +$0.21 | +3.52% | 73,439 | $6.17 | $5.93 $6.34 |
| Aug 26, 2026 | $5.85 | $6.19 | $5.60 | $5.83 | $-0.08 | -1.35% | 92,179 | $5.94 | $5.60 $6.19 |
| Aug 25, 2026 | $5.93 | $6.76 | $5.84 | $5.91 | +$0.02 | +0.34% | 160,415 | $6.26 | $5.84 $6.76 |