NextCure Inc (NXTC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 5.34351145038 | 1.31 | 1.41 | 1.27 | 24005 | 1.35160299 | CS |
| 4 | 0 | 0 | 1.38 | 1.48 | 1.27 | 39277 | 1.36618462 | CS |
| 12 | -0.3 | -17.8571428571 | 1.68 | 1.79 | 1.27 | 33182 | 1.47747477 | CS |
| 26 | -0.52 | -27.3684210526 | 1.9 | 2.0876 | 1.14 | 68509 | 1.51868442 | CS |
| 52 | 0.07 | 5.34351145038 | 1.31 | 2.57 | 0.98 | 129735 | 1.57887222 | CS |
| 156 | -6.33 | -82.1011673152 | 7.71 | 9.18 | 0.98 | 132054 | 3.27404933 | CS |
| 260 | -24.92 | -94.752851711 | 26.3 | 109 | 0.98 | 235149 | 16.25124996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 1.3799999 | 0.11 | 8.66 | 1.27 | 1.4 | 1.27 | 17822 |
| 1728513300 | 1.27 | -0.11 | -7.97 | 1.3899999 | 1.41 | 1.27 | 18001 |
| 1728426900 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.41 | 1.3573 | 36263 |
| 1728340500 | 1.35 | 0 | 0.00 | 1.332 | 1.3999 | 1.33 | 17323 |
| 1728081300 | 1.35 | 0.04 | 3.05 | 1.31 | 1.4017 | 1.31 | 29771 |
| 1727994900 | 1.31 | -0.02 | -1.50 | 1.35 | 1.35 | 1.2949 | 1704 |
| 1727908500 | 1.33 | 0.02 | 1.53 | 1.328006 | 1.3899999 | 1.3 | 42078 |
| 1727822100 | 1.31 | -0.06 | -4.38 | 1.35 | 1.37 | 1.29 | 26199 |
| 1727735520 | 1.37 | -0.01 | -0.72 | 1.36 | 1.3799999 | 1.345 | 47916 |
| 1727476500 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.41 | 1.36 | 9027 |
| 1727390100 | 1.41 | 0.04 | 2.92 | 1.36 | 1.42 | 1.36 | 7418 |
| 1727303700 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.45 | 1.355 | 19604 |
| 1727217300 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.455 | 1.36 | 30150 |
| 1727130900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.42 | 1.37 | 10205 |
| 1726871700 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.43 | 1.36 | 63104 |
| 1726785300 | 1.43 | 0.03 | 2.14 | 1.42 | 1.4525999 | 1.3689 | 18496 |
| 1726698900 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.465 | 1.32 | 136799 |
| 1726612500 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.41 | 1.2901 | 54420 |
| 1726526100 | 1.33 | -0.07 | -5.00 | 1.3899999 | 1.41 | 1.27 | 158308 |
| 1726266900 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.48 | 1.36 | 27746 |
| 1726180500 | 1.3799999 | 0.03 | 2.21 | 1.35 | 1.42 | 1.35 | 23577 |
| 1726094100 | 1.3502 | 0 | 0.01 | 1.33 | 1.36 | 1.33 | 10250 |
| 1726007700 | 1.35 | -0.04 | -2.88 | 1.36 | 1.41 | 1.3 | 28170 |
| 1725921300 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.47 | 1.35 | 25838 |
| 1725662100 | 1.42 | -0.02 | -1.39 | 1.46 | 1.47 | 1.3799999 | 23764 |
| 1725575700 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.4 | 42301 |
| 1725489300 | 1.46 | -0.03 | -2.01 | 1.46 | 1.48 | 1.42 | 31545 |
| 1725402900 | 1.49 | 0.02 | 1.36 | 1.4863 | 1.49 | 1.47 | 16948 |
| 1725057300 | 1.47 | -0.1 | -6.37 | 1.55 | 1.6 | 1.41 | 52021 |
| 1724970900 | 1.57 | -0.01 | -0.63 | 1.57 | 1.6 | 1.55 | 14157 |
| 1724884500 | 1.58 | 0 | 0.00 | 1.62 | 1.65 | 1.5149999 | 64733 |
| 1724798100 | 1.58 | -0.03 | -1.86 | 1.58 | 1.58 | 1.5 | 16869 |
| 1724711700 | 1.61 | 0 | 0.00 | 1.59 | 1.61 | 1.55 | 14530 |
| 1724452500 | 1.61 | 0.03 | 1.90 | 1.57 | 1.62 | 1.5 | 19345 |
| 1724366100 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.6299999 | 1.55 | 23677 |
| 1724279700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.65 | 1.55 | 12517 |
| 1724193300 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.6399999 | 1.5049999 | 13800 |
| 1724106900 | 1.6299999 | 0.07 | 4.49 | 1.54 | 1.6399999 | 1.5298 | 13498 |
| 1723847700 | 1.56 | 0 | 0.00 | 1.52 | 1.57 | 1.46 | 18401 |
| 1723761300 | 1.56 | 0.02 | 1.30 | 1.55 | 1.58 | 1.5 | 12014 |
| 1723674900 | 1.54 | -0.04 | -2.53 | 1.58 | 1.58 | 1.49 | 36492 |
| 1723588500 | 1.58 | -0.02 | -1.25 | 1.59 | 1.59 | 1.55 | 6263 |
| 1723502100 | 1.6 | 0 | 0.00 | 1.59 | 1.6399999 | 1.55 | 20479 |
| 1723242900 | 1.6 | 0.04 | 2.56 | 1.55 | 1.68 | 1.51 | 14101 |
| 1723156500 | 1.56 | 0.02 | 1.30 | 1.52 | 1.62 | 1.46 | 46831 |
| 1723070100 | 1.54 | -0.04 | -2.53 | 1.73 | 1.73 | 1.5 | 65296 |
| 1722983700 | 1.58 | 0.07 | 4.64 | 1.5 | 1.62 | 1.46 | 64318 |
| 1722897300 | 1.51 | -0.09 | -5.63 | 1.6 | 1.61 | 1.5 | 61131 |
| 1722638100 | 1.6 | -0.01 | -0.62 | 1.53 | 1.6299999 | 1.53 | 28721 |
| 1722551700 | 1.61 | -0.01 | -0.62 | 1.6 | 1.62 | 1.57 | 16706 |
| 1722465300 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6399999 | 1.56 | 6889 |
| 1722378900 | 1.6 | 0.03 | 1.91 | 1.62 | 1.67 | 1.58 | 59341 |
| 1722292500 | 1.57 | -0.07 | -4.27 | 1.62 | 1.67 | 1.56 | 24748 |
| 1722033300 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.685 | 1.57 | 9169 |
| 1721946900 | 1.58 | -0.03 | -1.86 | 1.61 | 1.6499 | 1.56 | 9433 |
| 1721860500 | 1.61 | 0.01 | 0.63 | 1.55 | 1.73 | 1.55 | 27850 |
| 1721774100 | 1.6 | -0.04 | -2.44 | 1.6 | 1.79 | 1.56 | 65965 |
| 1721687700 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.75 | 1.57 | 58234 |
| 1721428500 | 1.69 | 0.01 | 0.60 | 1.6399999 | 1.78 | 1.55 | 48699 |
| 1721342100 | 1.68 | -0.08 | -4.55 | 1.7 | 1.75 | 1.6599 | 15454 |
| 1721255700 | 1.76 | -0.02 | -1.12 | 1.71 | 1.77 | 1.68 | 29720 |
| 1721169300 | 1.78 | 0.11 | 6.59 | 1.71 | 1.8199 | 1.57 | 133467 |
| 1721082900 | 1.67 | 0.02 | 1.21 | 1.65 | 1.7 | 1.6299999 | 21501 |
| 1720823700 | 1.65 | 0.05 | 3.45 | 1.56 | 1.65 | 1.53 | 50470 |
| 1720737300 | 1.595 | 0.01 | 0.95 | 1.59 | 1.69 | 1.59 | 130875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
