NextCure Stock Price History
NASDAQ: NXTCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.18+0.40 (+5.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXTC price history at a glance
The price history for NextCure (NXTC) on this page begins on May 6, 2019, when the stock closed at $234.00; it most recently closed at $7.18 on October 5, 2026. The highest price in this record is $1,308.00, reached on November 4, 2019; the latest close is 99.5% below that peak. Across the 6 complete calendar years in the table, NXTC finished higher in 1 and lower in 5. Its best year was 2025 (+34.5%) and its worst was 2020 (-80.1%).
Over roughly 7 years the share price changed -96.9%, a -37.5% compound annual price return (excluding dividends). In the last 12 months alone, NXTC has gained 10.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $1,308.00
- Date of high
- Nov 4, 2019
- Low since 2019
- $1.55
- Date of low
- Jun 22, 2026
- 52-week high
- $15.74
- 52-week low
- $1.55
- IPO year
- 2019
- Last close
- $7.18
NXTC returns
1 week
+41.06%
1 month
-11.03%
3 months
+264.47%
6 months
-38.32%
Year to date
-49.40%
1 year
+9.95%
3 years
-52.13%
5 years
-93.15%
NXTC price return, excluding dividends.
NXTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.18 | -45.93% |
| 2025 | 13.28 | +34.47% |
| 2024 | 9.88 | -27.81% |
| 2023 | 13.68 | -19.15% |
| 2022 | 16.92 | -76.50% |
| 2021 | 72.00 | -44.95% |
| 2020 | 130.80 | -80.05% |
| 2019* | 655.80 | +180.26% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
NXTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.68 | 7.20 | 6.30 | 7.18 | +5.90% | |
| 6.24 | 6.94 | 6.05 | 6.78 | +3.35% | |
| 5.70 | 6.69 | 5.42 | 6.56 | +15.39% | |
| 5.01 | 5.91 | 5.00 | 5.69 | +12.57% | |
| 5.05 | 5.19 | 4.94 | 5.05 | -0.79% | |
| 5.17 | 5.40 | 4.85 | 5.09 | +2.62% | |
| 4.99 | 5.19 | 4.85 | 4.96 | -1.00% | |
| 5.14 | 5.17 | 4.91 | 5.01 | +3.41% | |
| 5.00 | 5.22 | 4.78 | 4.85 | -4.63% | |
| 5.02 | 5.31 | 5.00 | 5.08 | 0.00% | |
| 5.27 | 5.56 | 5.02 | 5.08 | -3.79% | |
| 4.80 | 5.65 | 4.80 | 5.28 | +9.54% | |
| 5.12 | 5.19 | 4.64 | 4.82 | -6.95% | |
| 5.59 | 5.90 | 4.87 | 5.18 | -5.13% | |
| 6.09 | 6.30 | 5.32 | 5.46 | -10.78% | |
| 5.87 | 6.27 | 5.67 | 6.12 | +7.94% | |
| 6.05 | 6.38 | 5.54 | 5.67 | -5.97% | |
| 6.55 | 6.63 | 5.77 | 6.03 | -5.34% | |
| 6.65 | 6.74 | 6.06 | 6.37 | -4.07% | |
| 6.82 | 7.00 | 6.20 | 6.64 | -5.14% | |
| 7.33 | 7.78 | 6.88 | 7.00 | -4.24% | |
| 7.99 | 8.17 | 7.06 | 7.31 | -9.42% | |
| 8.57 | 8.57 | 7.69 | 8.07 | -4.16% | |
| 7.47 | 8.64 | 7.05 | 8.42 | +7.67% | |
| 7.79 | 8.23 | 7.57 | 7.82 | -0.26% | |
| 7.48 | 8.30 | 7.11 | 7.84 | +6.67% | |
| 6.70 | 7.44 | 6.48 | 7.35 | +8.09% | |
| 6.38 | 6.86 | 6.16 | 6.80 | +6.42% | |
| 6.13 | 6.58 | 6.08 | 6.39 | +4.93% | |
| 5.98 | 6.20 | 5.93 | 6.09 | +0.91% | |
| 5.95 | 6.34 | 5.93 | 6.04 | +3.52% | |
| 5.85 | 6.19 | 5.60 | 5.83 | -1.35% | |
| 5.93 | 6.76 | 5.84 | 5.91 | +0.34% | |
| 6.20 | 6.63 | 5.69 | 5.89 | -6.36% | |
| 6.19 | 6.58 | 6.19 | 6.29 | +0.64% | |
| 6.55 | 6.73 | 6.00 | 6.25 | -7.82% | |
| 6.72 | 7.26 | 6.60 | 6.78 | +1.95% | |
| 7.47 | 7.80 | 6.51 | 6.65 | -13.75% | |
| 8.17 | 8.29 | 7.58 | 7.71 | -6.09% | |
| 8.13 | 8.39 | 7.54 | 8.21 | -0.85% | |
| 8.24 | 8.66 | 7.83 | 8.28 | +1.35% | |
| 6.75 | 8.72 | 6.60 | 8.17 | +21.40% | |
| 6.52 | 6.92 | 6.46 | 6.73 | -1.61% | |
| 6.16 | 7.17 | 5.91 | 6.84 | +17.12% | |
| 5.27 | 5.91 | 5.15 | 5.84 | +4.47% | |
| 5.16 | 5.73 | 4.95 | 5.59 | +6.48% | |
| 5.78 | 6.00 | 4.95 | 5.25 | -9.17% | |
| 4.69 | 6.07 | 4.61 | 5.78 | +31.36% | |
| 4.38 | 4.59 | 3.95 | 4.40 | +6.15% | |
| 4.91 | 5.08 | 4.10 | 4.15 | -17.59% | |
| 4.98 | 5.26 | 4.40 | 5.03 | +0.20% | |
| 5.24 | 5.76 | 5.00 | 5.02 | -7.38% | |
| 4.90 | 5.70 | 4.83 | 5.42 | +5.86% | |
| 4.28 | 5.75 | 4.28 | 5.12 | +20.75% | |
| 4.20 | 4.53 | 4.01 | 4.24 | +1.44% | |
| 4.30 | 4.62 | 4.10 | 4.18 | -5.00% | |
| 4.99 | 5.08 | 4.07 | 4.40 | -13.89% | |
| 5.25 | 5.65 | 4.81 | 5.11 | -5.37% | |
| 5.78 | 6.07 | 5.24 | 5.40 | -9.85% | |
| 6.05 | 6.50 | 5.68 | 5.99 | -2.92% | |
| 6.54 | 7.00 | 5.84 | 6.17 | -6.94% | |
| 5.52 | 6.63 | 5.40 | 6.63 | +0.76% | |
| 9.24 | 9.90 | 5.76 | 6.58 | +201.83% | |
| 2.00 | 2.36 | 1.70 | 2.18 | +10.66% | |
| 2.01 | 2.02 | 1.80 | 1.97 | -1.50% | |
| 1.74 | 2.07 | 1.70 | 2.00 | +12.36% | |
| 1.94 | 1.94 | 1.60 | 1.78 | 0.00% | |
| 2.09 | 2.12 | 1.76 | 1.78 | -14.01% | |
| 1.89 | 2.18 | 1.63 | 2.07 | +10.11% | |
| 1.89 | 2.05 | 1.85 | 1.88 | -3.59% | |
| 1.61 | 2.10 | 1.61 | 1.95 | +21.87% | |
| 1.76 | 1.90 | 1.57 | 1.60 | -8.57% | |
| 1.63 | 1.85 | 1.59 | 1.75 | +6.38% | |
| 1.69 | 1.79 | 1.55 | 1.65 | -0.30% | |
| 1.78 | 1.85 | 1.59 | 1.65 | -6.78% | |
| 1.77 | 1.89 | 1.68 | 1.77 | -2.21% | |
| 1.70 | 1.90 | 1.65 | 1.81 | +3.43% | |
| 2.05 | 2.11 | 1.72 | 1.75 | -13.37% | |
| 2.20 | 2.25 | 2.00 | 2.02 | -8.18% | |
| 1.92 | 2.20 | 1.88 | 2.20 | +12.24% | |
| 2.06 | 2.25 | 1.78 | 1.96 | -1.01% | |
| 2.08 | 2.35 | 1.95 | 1.98 | -4.58% | |
| 2.41 | 2.50 | 2.00 | 2.08 | -6.95% | |
| 2.22 | 2.40 | 2.14 | 2.23 | 0.00% | |
| 2.29 | 2.35 | 2.16 | 2.23 | -4.29% | |
| 2.85 | 2.90 | 2.28 | 2.33 | -16.49% | |
| 2.96 | 3.02 | 2.65 | 2.79 | -5.42% | |
| 3.22 | 3.29 | 2.91 | 2.95 | -7.52% | |
| 3.17 | 3.40 | 3.12 | 3.19 | +1.27% | |
| 3.32 | 3.49 | 3.06 | 3.15 | -7.35% | |
| 3.65 | 3.66 | 3.32 | 3.40 | +0.59% | |
| 6.96 | 6.96 | 2.83 | 3.38 | -45.48% | |
| 6.30 | 6.51 | 6.02 | 6.20 | -3.13% | |
| 6.08 | 6.62 | 5.94 | 6.40 | +5.44% | |
| 7.24 | 7.56 | 5.85 | 6.07 | -13.53% | |
| 7.83 | 7.90 | 6.40 | 7.02 | -10.34% | |
| 10.32 | 10.32 | 7.75 | 7.83 | -23.24% | |
| 9.54 | 10.71 | 9.12 | 10.20 | +5.75% | |
| 9.07 | 9.65 | 9.06 | 9.65 | +5.64% | |
| 9.82 | 9.82 | 8.81 | 9.13 | -1.30% | |
| 10.07 | 10.07 | 9.10 | 9.25 | -5.03% | |
| 9.90 | 10.36 | 9.51 | 9.74 | -4.98% | |
| 9.96 | 11.14 | 9.96 | 10.25 | +4.59% | |
| 9.78 | 10.05 | 9.60 | 9.80 | +0.20% | |
| 9.86 | 10.21 | 9.70 | 9.78 | 0.00% | |
| 9.76 | 10.02 | 9.69 | 9.78 | +0.20% | |
| 10.18 | 10.20 | 9.76 | 9.76 | -4.13% | |
| 10.66 | 10.66 | 9.78 | 10.18 | -5.04% | |
| 9.23 | 10.87 | 9.05 | 10.72 | +15.02% | |
| 9.13 | 9.75 | 9.13 | 9.32 | +4.48% | |
| 9.35 | 9.44 | 8.91 | 8.92 | -4.70% | |
| 9.32 | 9.98 | 9.28 | 9.36 | +1.63% | |
| 8.93 | 9.52 | 8.52 | 9.21 | +3.02% | |
| 9.21 | 9.21 | 8.66 | 8.94 | -3.35% | |
| 9.60 | 9.80 | 9.21 | 9.25 | -3.85% | |
| 10.40 | 11.02 | 9.60 | 9.62 | -8.56% | |
| 11.61 | 11.80 | 9.90 | 10.52 | -15.16% | |
| 11.97 | 13.18 | 11.01 | 12.40 | +3.33% | |
| 10.89 | 12.23 | 10.55 | 12.00 | +9.39% | |
| 11.67 | 12.52 | 10.71 | 10.97 | -6.24% | |
| 10.51 | 13.30 | 10.51 | 11.70 | +13.32% | |
| 11.00 | 11.05 | 10.13 | 10.33 | -6.14% | |
| 12.40 | 12.99 | 10.63 | 11.00 | -12.63% | |
| 12.54 | 13.03 | 11.90 | 12.59 | -1.41% | |
| 12.30 | 13.50 | 12.08 | 12.77 | +3.65% | |
| 11.57 | 12.68 | 11.57 | 12.32 | +5.84% | |
| 11.16 | 11.77 | 10.69 | 11.64 | +3.84% | |
| 11.16 | 11.76 | 10.87 | 11.21 | +0.45% | |
| 11.55 | 12.19 | 11.15 | 11.16 | +0.27% | |
| 11.19 | 11.73 | 10.46 | 11.13 | +0.91% | |
| 10.34 | 11.50 | 10.34 | 11.03 | +2.89% | |
| 10.31 | 10.72 | 10.31 | 10.72 | +1.80% | |
| 11.28 | 11.28 | 10.48 | 10.53 | -1.40% | |
| 10.00 | 10.85 | 9.41 | 10.68 | +7.88% | |
| 10.01 | 10.40 | 8.63 | 9.90 | -1.10% | |
| 10.21 | 10.70 | 9.73 | 10.01 | -1.18% | |
| 10.02 | 10.95 | 10.01 | 10.13 | -0.59% | |
| 9.99 | 10.54 | 9.77 | 10.19 | +2.52% | |
| 10.30 | 10.99 | 9.21 | 9.94 | -4.51% | |
| 10.13 | 10.80 | 9.85 | 10.41 | +4.20% | |
| 10.08 | 10.39 | 9.60 | 9.99 | -0.89% | |
| 11.56 | 11.63 | 10.08 | 10.08 | -13.18% | |
| 12.32 | 12.49 | 11.61 | 11.61 | -5.76% | |
| 11.97 | 12.32 | 11.96 | 12.32 | +3.01% | |
| 12.80 | 13.00 | 11.78 | 11.96 | -5.68% | |
| 13.73 | 14.36 | 12.66 | 12.68 | -6.21% | |
| 13.55 | 14.10 | 13.18 | 13.52 | -0.59% | |
| 12.67 | 13.82 | 12.40 | 13.60 | +7.00% | |
| 12.51 | 13.35 | 12.51 | 12.71 | +1.60% | |
| 12.33 | 13.10 | 12.29 | 12.51 | +0.97% | |
| 12.74 | 13.45 | 12.04 | 12.39 | -2.90% | |
| 12.22 | 12.99 | 11.64 | 12.76 | +1.27% | |
| 12.00 | 13.00 | 12.00 | 12.60 | +4.56% | |
| 12.50 | 12.52 | 12.04 | 12.05 | -3.75% | |
| 12.60 | 13.26 | 10.58 | 12.52 | -1.57% | |
| 13.20 | 13.20 | 12.56 | 12.72 | -2.15% | |
| 13.00 | 13.00 | 12.53 | 13.00 | -0.31% | |
| 12.91 | 13.63 | 12.69 | 13.04 | +1.40% | |
| 13.00 | 13.24 | 12.69 | 12.86 | -2.72% | |
| 12.90 | 14.48 | 12.16 | 13.22 | -3.71% | |
| 13.87 | 14.65 | 13.45 | 13.73 | -3.78% | |
| 13.10 | 14.28 | 12.96 | 14.27 | +8.77% | |
| 12.89 | 13.12 | 12.88 | 13.12 | -0.68% | |
| 12.95 | 13.23 | 12.78 | 13.21 | +0.84% | |
| 13.24 | 13.56 | 12.21 | 13.10 | -1.06% | |
| 12.19 | 13.32 | 11.81 | 13.24 | +5.92% | |
| 12.51 | 12.75 | 11.38 | 12.50 | +2.04% | |
| 11.68 | 12.33 | 11.68 | 12.25 | +3.38% | |
| 11.09 | 11.89 | 10.91 | 11.85 | +6.76% | |
| 11.30 | 11.40 | 11.10 | 11.10 | +0.09% | |
| 11.98 | 11.98 | 11.08 | 11.09 | -6.18% | |
| 11.46 | 11.98 | 11.01 | 11.82 | +5.54% | |
| 10.93 | 11.94 | 10.93 | 11.20 | +2.47% | |
| 10.70 | 11.51 | 10.70 | 10.93 | +0.74% | |
| 10.44 | 11.49 | 10.44 | 10.85 | +4.13% | |
| 10.51 | 11.20 | 10.42 | 10.42 | -2.62% | |
| 11.79 | 12.48 | 10.50 | 10.70 | -3.78% | |
| 12.19 | 12.20 | 11.11 | 11.12 | -8.85% | |
| 11.60 | 12.55 | 11.60 | 12.20 | +2.35% | |
| 12.55 | 12.55 | 11.04 | 11.92 | -5.77% | |
| 12.70 | 12.90 | 12.01 | 12.65 | -2.62% | |
| 13.17 | 13.60 | 12.97 | 12.99 | -2.11% | |
| 12.58 | 13.45 | 11.57 | 13.27 | +2.79% | |
| 12.83 | 13.40 | 12.06 | 12.91 | +0.31% | |
| 13.24 | 13.81 | 12.52 | 12.87 | -0.69% | |
| 13.29 | 13.39 | 11.52 | 12.96 | -2.99% | |
| 13.41 | 13.41 | 12.87 | 13.36 | -0.15% | |
| 13.27 | 14.10 | 13.00 | 13.38 | +0.07% | |
| 13.57 | 13.98 | 12.91 | 13.37 | -1.62% | |
| 13.75 | 13.75 | 13.30 | 13.59 | -2.79% | |
| 13.17 | 13.98 | 13.10 | 13.98 | +7.62% | |
| 13.59 | 13.97 | 12.99 | 12.99 | -4.49% | |
| 13.50 | 14.09 | 13.04 | 13.60 | +2.41% | |
| 14.39 | 14.39 | 12.79 | 13.28 | -6.41% | |
| 13.29 | 14.65 | 13.29 | 14.19 | +1.50% | |
| 13.10 | 14.06 | 13.05 | 13.98 | +5.83% | |
| 12.52 | 13.62 | 12.48 | 13.21 | +3.45% | |
| 12.86 | 12.93 | 12.29 | 12.77 | -0.16% | |
| 12.81 | 12.90 | 12.20 | 12.79 | +0.71% | |
| 11.78 | 12.71 | 11.78 | 12.70 | +9.86% | |
| 11.51 | 11.87 | 10.95 | 11.56 | +1.58% | |
| 10.96 | 11.78 | 10.58 | 11.38 | +6.36% | |
| 11.28 | 11.46 | 10.61 | 10.70 | +1.81% | |
| 11.12 | 11.37 | 10.38 | 10.51 | -5.49% | |
| 11.19 | 11.48 | 10.88 | 11.12 | -3.05% | |
| 11.25 | 12.00 | 11.25 | 11.47 | +2.96% | |
| 11.42 | 11.62 | 10.81 | 11.14 | -2.19% | |
| 11.82 | 12.49 | 11.15 | 11.39 | -2.57% | |
| 11.03 | 12.15 | 10.80 | 11.69 | +4.94% | |
| 11.31 | 11.32 | 10.82 | 11.14 | -1.42% | |
| 12.31 | 12.46 | 11.20 | 11.30 | -8.39% | |
| 12.40 | 12.81 | 12.10 | 12.34 | -3.10% | |
| 12.00 | 13.44 | 12.00 | 12.73 | +5.77% | |
| 12.42 | 12.47 | 10.81 | 12.04 | -4.10% | |
| 13.26 | 13.26 | 12.51 | 12.55 | -6.41% | |
| 14.02 | 14.02 | 12.68 | 13.41 | -4.83% | |
| 13.67 | 14.35 | 13.67 | 14.09 | +3.37% | |
| 13.87 | 14.26 | 13.55 | 13.63 | -2.29% | |
| 14.57 | 14.78 | 13.50 | 13.95 | -1.13% | |
| 10.80 | 15.74 | 10.80 | 14.11 | +34.25% | |
| 9.44 | 10.51 | 9.34 | 10.51 | +14.12% | |
| 9.76 | 10.07 | 9.21 | 9.21 | -1.60% | |
| 10.00 | 10.02 | 9.36 | 9.36 | -6.40% | |
| 10.70 | 10.70 | 8.89 | 10.00 | -1.43% | |
| 10.11 | 10.31 | 9.80 | 10.15 | +2.68% | |
| 9.76 | 9.93 | 9.19 | 9.88 | +1.23% | |
| 9.39 | 10.74 | 9.30 | 9.76 | +5.06% | |
| 9.55 | 10.00 | 9.02 | 9.29 | +9.04% | |
| 8.45 | 8.60 | 8.13 | 8.52 | +0.24% | |
| 8.84 | 9.16 | 8.39 | 8.50 | -5.13% | |
| 9.97 | 10.56 | 8.96 | 8.96 | -8.76% | |
| 9.52 | 10.00 | 9.51 | 9.82 | +1.97% | |
| 9.90 | 10.00 | 9.62 | 9.63 | -0.10% | |
| 11.00 | 11.21 | 9.64 | 9.64 | -19.53% | |
| 11.98 | 12.53 | 11.18 | 11.98 | -4.92% | |
| 12.25 | 13.15 | 11.46 | 12.60 | +2.86% | |
| 12.00 | 12.35 | 11.47 | 12.25 | +2.34% | |
| 10.40 | 12.39 | 10.38 | 11.97 | +15.65% | |
| 9.51 | 10.40 | 9.51 | 10.35 | +11.65% | |
| 9.10 | 9.74 | 8.51 | 9.27 | +0.76% | |
| 8.87 | 9.84 | 8.78 | 9.20 | +3.49% | |
| 8.90 | 9.83 | 8.67 | 8.89 | -1.55% | |
| 11.74 | 11.78 | 8.82 | 9.03 | -23.41% | |
| 10.59 | 12.25 | 10.51 | 11.79 | +8.96% | |
| 11.37 | 11.60 | 10.39 | 10.82 | -9.30% | |
| 8.60 | 13.17 | 7.90 | 11.93 | +37.13% | |
| 6.79 | 8.70 | 6.71 | 8.70 | +27.75% | |
| 6.80 | 6.86 | 6.61 | 6.81 | +1.34% | |
| 6.41 | 6.80 | 6.32 | 6.72 | +5.83% | |
| 6.58 | 6.71 | 6.24 | 6.35 | -4.51% | |
| 6.30 | 6.89 | 6.23 | 6.65 | +1.84% | |
| 6.75 | 6.97 | 6.37 | 6.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXTC chart for longer ranges.