Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nextcure Inc (NXTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.15 5.15 4.95 4.99 2,542
17th Jul 2025 (Thu) 4.99 5.37 4.87 5.13 4,893
16th Jul 2025 (Wed) 4.79 4.95 4.79 4.82 6,561
15th Jul 2025 (Tue) 4.87 4.87 4.78 4.76 608
14th Jul 2025 (Mon) 4.71 5.19 4.62 4.90 4,956
11th Jul 2025 (Fri) 0.455 0.455 0.3975 0.395 19,687
10th Jul 2025 (Thu) 0.46 0.47 0.451 0.4682 3,227
9th Jul 2025 (Wed) 0.474 0.475 0.4502 0.45 7,345
8th Jul 2025 (Tue) 0.4335 0.47 0.4201 0.4556 8,943
7th Jul 2025 (Mon) 0.435 0.4458 0.435 0.4411 14,780
4th Jul 2025 (Fri) 0.425 0.4326 0.425 0.4358 1,705
3rd Jul 2025 (Thu) 0.425 0.4326 0.425 0.4358 1,705
2nd Jul 2025 (Wed) 0.4309 0.4309 0.4201 0.4283 1,121
1st Jul 2025 (Tue) 0.453 0.463 0.4263 0.436 13,654
30th Jun 2025 (Mon) 0.458 0.474 0.458 0.46 409
27th Jun 2025 (Fri) 0.4825 0.49 0.4587 0.45 23,371
26th Jun 2025 (Thu) 0.47 0.47 0.4603 0.46 6,958
25th Jun 2025 (Wed) 0.4695 0.4735 0.4622 0.4661 4,935
24th Jun 2025 (Tue) 0.472 0.485 0.456 0.4657 3,544
23rd Jun 2025 (Mon) 0.4887 0.4906 0.4525 0.47 18,667
20th Jun 2025 (Fri) 0.4711 0.4756 0.4563 0.47 27,341
19th Jun 2025 (Thu) 0.4788 0.4788 0.4602 0.4526 4,785
18th Jun 2025 (Wed) 0.4788 0.4788 0.4602 0.4526 4,785
17th Jun 2025 (Tue) 0.4947 0.4947 0.4556 0.4515 16,404
16th Jun 2025 (Mon) 0.74 0.74 0.48 0.5021 227,145
13th Jun 2025 (Fri) 0.6499 0.7198 0.6499 0.681 17,085
12th Jun 2025 (Thu) 0.6368 0.6764 0.6368 0.6503 16,555
11th Jun 2025 (Wed) 0.5749 0.6261 0.5749 0.6152 4,481
10th Jun 2025 (Tue) 0.53 0.55 0.5204 0.5504 9,971
9th Jun 2025 (Mon) 0.51 0.5396 0.51 0.5285 12,158
6th Jun 2025 (Fri) 0.495 0.5014 0.4876 0.4953 5,945
5th Jun 2025 (Thu) 0.49 0.499 0.49 0.4955 2,241
4th Jun 2025 (Wed) 0.48 0.48 0.4681 0.4731 2,275
3rd Jun 2025 (Tue) 0.494 0.494 0.473 0.4737 3,824
2nd Jun 2025 (Mon) 0.4959 0.511 0.476 0.4803 4,900
30th May 2025 (Fri) 0.499 0.499 0.4805 0.4924 1,920
29th May 2025 (Thu) 0.4895 0.50 0.4876 0.4964 97,502
28th May 2025 (Wed) 0.4581 0.4581 0.45 0.4565 5,616
27th May 2025 (Tue) 0.5078 0.5078 0.5078 0.5078 79
26th May 2025 (Mon) 0.5078 0.5078 0.5078 0.5078 0
24th May 2025 (Sat) 0.5109 0.5109 0.5109 0.5078 9,301
23rd May 2025 (Fri) 0.5109 0.5109 0.5109 0.5109 9,301
22nd May 2025 (Thu) 0.5002 0.5002 0.491 0.491 3,900
21st May 2025 (Wed) 0.5249 0.5249 0.51 0.5128 15,285
20th May 2025 (Tue) 0.4679 0.4939 0.4679 0.4939 21,462
19th May 2025 (Mon) 0.4499 0.4499 0.449 0.449 7,501
FTSE 100 Latest
Value8,992.12
Change19.48