NASDAQ:NXTC | Historical Stock Price | NextCure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.56$5.74$21.08$77.42$284.36$1,044.412019-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$130.80$130.8025,800——
2020-12-30$133.20$133.2018,733——
2020-12-29$125.88$125.8820,592——
2020-12-28$124.32$124.3214,217——
2020-12-24$128.88$128.8810,692——
2020-12-23$134.64$134.6478,558——
2020-12-22$131.04$131.0486,742——
2020-12-21$124.80$124.8066,225——
2020-12-18$126.72$126.7259,533——
2020-12-17$132.96$132.9644,958——
2020-12-16$147.96$147.9619,075——
2020-12-15$145.80$145.8048,133——
2020-12-14$147.60$147.60149,892——
2020-12-11$139.80$139.8072,717——
2020-12-10$129.96$129.9645,883——
2020-12-09$127.32$127.3214,933——
2020-12-08$132.72$132.7250,842——
2020-12-07$131.04$131.0410,350——
2020-12-04$137.28$137.2830,217——
2020-12-03$131.40$131.4037,242——
2020-12-02$123.36$123.3635,358——
2020-12-01$129.00$129.0075,275——
2020-11-30$121.44$121.4414,333——
2020-11-27$124.56$124.5611,075——
2020-11-25$122.52$122.5215,942——
2020-11-24$121.80$121.8021,167——
2020-11-23$118.44$118.4415,758——
2020-11-20$122.28$122.2817,750——
2020-11-19$119.76$119.7651,725——
2020-11-18$118.32$118.3253,175——
2020-11-17$120.48$120.4827,250——
2020-11-16$121.32$121.3229,225——
2020-11-13$126.60$126.6014,350——
2020-11-12$126.36$126.3649,217——
2020-11-11$130.20$130.2024,917——
2020-11-10$124.80$124.8021,800——
2020-11-09$130.20$130.2025,483——
2020-11-06$118.44$118.4422,800——
2020-11-05$128.04$128.0415,758——
2020-11-04$123.72$123.7212,100——
2020-11-03$121.92$121.9211,850——
2020-11-02$118.80$118.8078,283——
2020-10-30$115.92$115.9222,917——
2020-10-29$124.92$124.9214,258——
2020-10-28$120.96$120.9629,842——
2020-10-27$123.72$123.7230,775——
2020-10-26$131.16$131.1634,000——
2020-10-23$149.16$149.1637,683——
2020-10-22$138.00$138.0026,675——
2020-10-21$136.56$136.5641,975——
2020-10-20$138.12$138.1215,117——
2020-10-19$137.52$137.5217,633——
2020-10-16$136.68$136.6823,925——
2020-10-15$135.96$135.9633,075——
2020-10-14$139.80$139.8018,217——
2020-10-13$138.36$138.3618,225——
2020-10-12$138.84$138.8424,475——
2020-10-09$134.64$134.6420,825——
2020-10-08$134.76$134.7650,250——
2020-10-07$136.68$136.6847,042——
2020-10-06$124.92$124.9277,983——
2020-10-05$126.96$126.9672,025——
2020-10-02$114.24$114.2443,550——
2020-10-01$113.70$113.7066,758——
2020-09-30$105.60$105.6019,142——
2020-09-29$102.36$102.3620,925——
2020-09-28$99.48$99.4825,333——
2020-09-25$100.56$100.5619,542——
2020-09-24$98.52$98.5222,508——
2020-09-23$98.64$98.6440,208——
2020-09-22$106.44$106.4436,600——
2020-09-21$112.80$112.8029,075——
2020-09-18$114.84$114.8441,367——
2020-09-17$113.16$113.1616,367——
2020-09-16$110.04$110.0415,000——
2020-09-15$109.92$109.9245,158——
2020-09-14$110.88$110.8830,858——
2020-09-11$108.60$108.6016,475——
2020-09-10$109.68$109.6826,342——
2020-09-09$111.96$111.9661,317——
2020-09-08$103.32$103.3247,950——
2020-09-04$99.84$99.8463,358——
2020-09-03$105.84$105.8438,425——
2020-09-02$108.84$108.8434,650——
2020-09-01$107.76$107.7632,117——
2020-08-31$107.88$107.8836,908——
2020-08-28$106.56$106.5629,875——
2020-08-27$107.52$107.5222,858——
2020-08-26$111.24$111.2421,025——
2020-08-25$111.24$111.2433,383——
2020-08-24$106.92$106.9254,058——
2020-08-21$111.36$111.3653,375——
2020-08-20$113.28$113.2830,358——
2020-08-19$111.00$111.0028,442——
2020-08-18$111.24$111.2435,233——
2020-08-17$114.72$114.7235,608——
2020-08-14$109.44$109.4460,283——
2020-08-13$111.72$111.7249,033——
2020-08-12$113.76$113.7679,375——
2020-08-11$112.80$112.8080,567——
2020-08-10$120.48$120.4864,175——
2020-08-07$114.78$114.7875,200——
2020-08-06$115.08$115.0848,950——
2020-08-05$116.40$116.4067,575——
2020-08-04$114.00$114.0064,858——
2020-08-03$110.88$110.8891,675——
2020-07-31$107.04$107.0484,842——
2020-07-30$106.68$106.68107,783——
2020-07-29$106.92$106.92219,000——
2020-07-28$110.16$110.1642,683——
2020-07-27$111.00$111.0050,317——
2020-07-24$112.56$112.5695,442——
2020-07-23$118.80$118.80128,775——
2020-07-22$116.04$116.04128,633——
2020-07-21$111.48$111.48126,758——
2020-07-20$111.48$111.4889,642——
2020-07-17$110.88$110.88182,642——
2020-07-16$111.72$111.72125,950——
2020-07-15$108.12$108.12182,117——
2020-07-14$108.96$108.96301,433——
2020-07-13$97.80$97.80556,550——
2020-07-10$214.56$214.5659,183——
2020-07-09$218.16$218.1652,975——
2020-07-08$223.44$223.4436,633——
2020-07-07$223.20$223.2064,492——
2020-07-06$245.76$245.7620,408——
2020-07-02$254.04$254.0457,883——
2020-07-01$249.12$249.1258,900——
2020-06-30$257.28$257.2827,908——
2020-06-29$266.28$266.2827,267——
2020-06-26$254.28$254.2852,742——
2020-06-25$281.52$281.5231,100——
2020-06-24$290.04$290.0425,392——
2020-06-23$310.44$310.4431,142——
2020-06-22$300.48$300.4825,983——
2020-06-19$294.96$294.9683,242——
2020-06-18$291.96$291.9616,400——
2020-06-17$290.04$290.0426,042——
2020-06-16$289.32$289.3234,317——
2020-06-15$293.04$293.0436,433——
2020-06-12$284.88$284.8832,658——
2020-06-11$289.56$289.5628,042——
2020-06-10$304.74$304.7427,175——
2020-06-09$314.16$314.1647,758——
2020-06-08$364.56$364.5642,667——
2020-06-05$305.52$305.5260,433——
2020-06-04$314.04$314.0466,650——
2020-06-03$322.56$322.5641,792——
2020-06-02$344.28$344.2855,042——
2020-06-01$358.56$358.5650,217——
2020-05-29$374.52$374.5248,183——
2020-05-28$398.40$398.4015,350——
2020-05-27$414.48$414.4818,958——
2020-05-26$418.56$418.5620,533——
2020-05-22$397.20$397.2013,200——
2020-05-21$406.32$406.3215,975——
2020-05-20$411.12$411.1221,233——
2020-05-19$393.12$393.1224,625——
2020-05-18$434.52$434.5210,950——
2020-05-15$425.76$425.769,300——
2020-05-14$417.12$417.1213,025——
2020-05-13$400.68$400.6817,558——
2020-05-12$422.40$422.4018,208——
2020-05-11$453.36$453.3621,067——
2020-05-08$455.76$455.7631,108——
2020-05-07$430.68$430.6824,092——
2020-05-06$406.08$406.0810,933——
2020-05-05$413.88$413.8815,583——
2020-05-04$420.24$420.2424,033——
2020-05-01$403.32$403.3217,517——
2020-04-30$389.04$389.0425,442——
2020-04-29$440.40$440.4012,250——
2020-04-28$424.08$424.0813,117——
2020-04-27$417.36$417.3622,483——
2020-04-24$438.12$438.128,367——
2020-04-23$433.20$433.2017,000——
2020-04-22$436.20$436.2030,975——
2020-04-21$433.92$433.9222,208——
2020-04-20$441.72$441.7219,983——
2020-04-17$445.80$445.8025,100——
2020-04-16$416.40$416.4015,025——
2020-04-15$418.56$418.5614,900——
2020-04-14$458.16$458.1625,417——
2020-04-13$432.12$432.1226,375——
2020-04-09$482.40$482.4032,942——
2020-04-08$434.16$434.1615,950——
2020-04-07$405.00$405.0021,767——
2020-04-06$450.00$450.0018,533——
2020-04-03$420.00$420.0011,217——
2020-04-02$430.56$430.5621,167——
2020-04-01$419.88$419.8820,108——
2020-03-31$444.84$444.8412,475——
2020-03-30$443.28$443.2810,492——
2020-03-27$439.32$439.3216,875——
2020-03-26$449.04$449.0418,333——
2020-03-25$407.28$407.2818,383——
2020-03-24$399.24$399.2415,983——
2020-03-23$387.84$387.8415,475——
2020-03-20$390.12$390.1216,050——
2020-03-19$412.92$412.9217,592——
2020-03-18$429.24$429.2414,892——
2020-03-17$477.00$477.0025,133——
2020-03-16$425.64$425.6422,067——
2020-03-13$402.12$402.1220,733——
2020-03-12$392.88$392.8830,583——
2020-03-11$458.64$458.6416,217——
2020-03-10$494.16$494.1619,108——
2020-03-09$473.64$473.6429,892——
2020-03-06$509.88$509.8820,525——
2020-03-05$520.32$520.3215,008——
2020-03-04$521.16$521.1616,825——
2020-03-03$493.08$493.0822,975——
2020-03-02$514.32$514.3216,308——
2020-02-28$501.12$501.1222,250——
2020-02-27$492.24$492.2413,017——
2020-02-26$534.24$534.2417,158——
2020-02-25$540.00$540.0026,367——
2020-02-24$582.00$582.0011,483——
2020-02-21$590.64$590.6413,458——
2020-02-20$583.20$583.209,983——
2020-02-19$585.12$585.1211,650——
2020-02-18$579.24$579.245,883——
2020-02-14$561.00$561.0015,733——
2020-02-13$575.04$575.0414,050——
2020-02-12$541.80$541.8012,350——
2020-02-11$557.52$557.5216,600——
2020-02-10$533.64$533.6424,167——
2020-02-07$542.76$542.7622,833——
2020-02-06$536.64$536.6427,908——
2020-02-05$542.40$542.4025,042——
2020-02-04$549.36$549.3627,933——
2020-02-03$522.48$522.4817,717——
2020-01-31$513.00$513.0011,975——
2020-01-30$522.00$522.0023,025——
2020-01-29$519.00$519.0015,467——
2020-01-28$519.36$519.3645,125——
2020-01-27$535.20$535.2011,658——
2020-01-24$534.12$534.1223,733——
2020-01-23$565.20$565.2032,150——
2020-01-22$571.92$571.9219,350——
2020-01-21$598.56$598.5620,367——
2020-01-17$601.44$601.4419,275——
2020-01-16$634.80$634.8017,650——
2020-01-15$639.36$639.3619,433——
2020-01-14$638.76$638.7622,658——
2020-01-13$624.00$624.0038,950——
2020-01-10$680.40$680.4022,233——
2020-01-09$700.44$700.4415,392——
2020-01-08$694.32$694.3220,892——
2020-01-07$681.12$681.1221,458——
2020-01-06$678.84$678.8421,992——
2020-01-03$655.80$655.8027,783——
2020-01-02$668.16$668.1617,750——