NextCure

NXTC
🏛️ usa →
5.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 5.79 5.79 5.79 5.79 2.2K
09:34 5.86 5.86 5.80 5.80 3.1K
09:58 5.85 5.85 5.85 5.85 2.3K
11:15 5.83 5.83 5.83 5.83 0.4K
12:34 5.70 5.70 5.70 5.70 1.4K
15:59 5.85 5.85 5.70 5.70 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 5.77 5.79 5.72 5.79 0.0M
2025-09-26 5.79 5.88 5.70 5.70 0.0M
2025-09-25 5.50 5.77 5.42 5.71 0.0M
2025-09-24 5.55 5.78 5.55 5.74 0.0M
2025-09-23 5.41 5.79 5.41 5.34 0.0M
2025-09-22 5.25 5.79 5.25 5.56 0.0M
2025-09-19 5.65 5.79 5.51 5.64 0.0M
2025-09-18 5.55 5.78 5.48 5.66 0.0M
2025-09-17 5.60 5.80 5.50 5.55 0.0M
2025-09-16 5.70 5.90 5.50 5.67 0.1M
2025-09-15 5.21 5.84 5.19 5.50 0.0M
2025-09-12 5.22 5.44 5.22 5.40 0.0M
2025-09-11 5.49 5.49 5.23 5.44 0.0M
2025-09-10 4.94 5.49 4.94 5.49 0.0M
2025-09-09 4.77 5.14 4.77 5.07 0.0M
2025-09-08 4.95 4.95 4.79 4.92 0.0M
2025-09-05 4.85 4.90 4.79 4.85 0.0M
2025-09-04 4.92 4.94 4.81 4.94 0.0M
2025-09-03 5.00 5.15 4.88 4.98 0.0M
2025-09-02 4.93 5.05 4.83 4.93 0.0M
2025-08-29 5.10 5.18 5.02 5.03 0.0M
2025-08-28 5.16 5.28 5.10 5.13 0.0M
2025-08-27 5.25 5.25 5.14 5.24 0.0M
2025-08-26 5.13 5.26 5.13 5.22 0.0M
2025-08-25 5.10 5.30 5.09 5.22 0.0M
2025-08-22 5.07 5.21 5.03 5.13 0.0M
2025-08-21 4.98 5.28 4.98 5.11 0.0M
2025-08-20 5.08 5.15 4.94 5.13 0.0M
2025-08-19 5.24 5.30 4.95 5.09 0.0M
2025-08-18 5.03 5.63 5.01 5.26 0.1M
2025-08-15 5.22 5.22 5.01 5.12 0.0M
2025-08-14 5.09 5.17 5.02 5.15 0.0M
2025-08-13 4.81 5.23 4.81 5.19 0.0M
2025-08-12 4.76 4.93 4.76 4.84 0.0M
2025-08-11 4.91 4.98 4.75 4.80 0.0M
2025-08-08 4.91 5.28 4.85 4.87 0.0M
2025-08-07 4.90 5.42 4.90 5.10 0.0M
2025-08-06 5.04 5.16 4.91 5.16 0.0M
2025-08-05 4.80 5.29 4.80 5.20 0.0M
2025-08-04 5.03 5.18 4.80 5.04 0.0M
2025-08-01 4.82 5.15 4.80 4.89 0.0M
2025-07-31 4.95 5.05 4.82 4.96 0.1M
2025-07-30 5.14 5.22 5.01 5.01 0.0M
2025-07-29 5.32 5.44 5.11 5.24 0.1M
2025-07-28 6.10 6.27 5.51 5.54 0.2M
2025-07-25 5.76 6.42 5.31 6.17 3.6M
2025-07-24 5.20 5.29 5.00 5.26 2.1M
2025-07-23 4.80 5.21 4.75 5.20 0.0M
2025-07-22 4.99 5.23 4.92 4.92 0.0M
2025-07-21 5.00 5.21 4.91 4.98 0.0M
2025-07-18 5.04 5.37 4.95 4.99 0.0M
2025-07-17 4.88 5.37 4.86 5.13 0.0M
2025-07-16 4.87 5.00 4.78 4.82 0.1M
2025-07-15 4.82 5.30 4.76 4.76 0.0M
2025-07-14 4.96 5.25 4.60 4.90 0.1M
2025-07-11 5.45 5.62 4.68 4.74 0.0M
2025-07-10 5.64 5.98 5.19 5.62 0.0M
2025-07-09 6.00 6.00 5.40 5.40 0.0M
2025-07-08 5.26 5.75 5.04 5.47 0.0M
2025-07-07 5.12 5.36 5.12 5.29 0.0M
2025-07-03 5.16 5.27 5.04 5.23 0.0M
2025-07-02 5.22 5.44 5.04 5.14 0.0M
2025-07-01 5.49 5.64 5.12 5.23 0.0M
2025-06-30 5.42 5.70 5.40 5.52 0.0M
2025-06-27 5.88 5.90 5.40 5.40 0.0M
2025-06-26 5.76 5.82 5.52 5.52 0.0M
2025-06-25 5.52 5.80 5.45 5.59 0.0M
2025-06-24 5.98 5.98 5.40 5.59 0.0M
2025-06-23 6.12 6.12 5.43 5.64 0.0M
2025-06-20 5.85 5.85 5.43 5.64 0.0M
2025-06-18 5.52 5.82 5.43 5.43 0.0M
2025-06-17 5.99 5.99 5.42 5.42 0.0M
2025-06-16 8.88 9.11 5.76 6.03 0.3M
2025-06-13 7.92 8.98 7.56 8.17 0.0M
2025-06-12 7.44 8.16 7.44 7.80 0.0M
2025-06-11 6.61 7.64 6.61 7.38 0.0M
2025-06-10 6.42 6.61 6.24 6.61 0.0M
2025-06-09 5.92 6.48 5.71 6.34 0.0M
2025-06-06 5.94 6.12 5.76 5.94 0.0M
2025-06-05 5.76 6.00 5.76 5.95 0.0M
2025-06-04 5.76 5.76 5.62 5.68 0.0M
2025-06-03 5.76 5.93 5.60 5.68 0.0M
2025-06-02 6.16 6.23 5.71 5.76 0.0M
2025-05-30 5.72 6.00 5.54 5.91 0.0M
2025-05-29 5.80 6.21 5.80 5.96 0.0M
2025-05-28 5.89 6.16 5.35 5.60 0.0M
2025-05-27 6.09 6.09 5.81 5.90 0.0M
2025-05-23 6.36 6.36 5.99 6.09 0.0M
2025-05-22 6.13 6.36 5.61 5.97 0.0M
2025-05-21 6.12 6.47 5.76 6.08 0.0M
2025-05-20 5.13 6.10 5.13 6.10 0.0M
2025-05-19 5.27 5.40 5.10 5.40 0.0M
2025-05-16 5.17 5.40 5.05 5.26 0.0M
2025-05-15 5.52 5.64 4.92 4.94 0.0M
2025-05-14 5.52 5.52 5.11 5.34 0.0M
2025-05-13 5.16 5.60 5.16 5.38 0.0M
2025-05-12 5.22 5.64 4.80 5.21 0.0M
2025-05-09 4.84 5.37 4.72 5.35 0.0M
2025-05-08 4.44 4.79 4.44 4.62 0.0M
2025-05-07 5.40 5.51 4.09 4.56 0.0M
2025-05-06 5.40 5.52 4.91 5.28 0.0M
2025-05-05 5.21 5.64 5.21 5.40 0.0M
2025-05-02 5.64 6.04 5.28 5.31 0.0M
2025-05-01 5.31 6.12 5.23 5.76 0.0M
2025-04-30 6.12 6.24 5.47 5.59 0.0M
2025-04-29 5.74 6.12 5.64 5.92 0.0M
2025-04-28 5.86 5.86 5.30 5.58 0.0M
2025-04-25 5.16 5.99 4.74 5.52 0.0M
2025-04-24 0.41 0.44 0.38 0.42 0.1M
2025-04-23 0.43 0.43 0.40 0.42 0.2M
2025-04-22 0.40 0.41 0.38 0.40 0.4M
2025-04-21 0.36 0.39 0.35 0.37 0.2M
2025-04-17 0.34 0.37 0.32 0.36 0.2M
2025-04-16 0.33 0.37 0.31 0.33 0.5M
2025-04-15 0.32 0.44 0.31 0.33 0.2M
2025-04-14 0.31 0.35 0.29 0.31 0.2M
2025-04-11 0.27 0.32 0.27 0.29 0.2M
2025-04-10 0.28 0.30 0.22 0.27 1.0M
2025-04-09 0.30 0.37 0.27 0.29 0.5M
2025-04-08 0.38 0.40 0.32 0.33 0.2M
2025-04-07 0.38 0.40 0.37 0.39 0.1M
2025-04-04 0.40 0.40 0.37 0.39 0.1M
2025-04-03 0.39 0.40 0.38 0.40 0.1M
2025-04-02 0.43 0.47 0.35 0.40 0.3M
2025-04-01 0.46 0.54 0.43 0.44 0.2M
2025-03-31 0.48 0.55 0.47 0.48 0.1M
2025-03-28 0.51 0.56 0.49 0.50 0.1M
2025-03-27 0.51 0.57 0.51 0.53 0.0M
2025-03-26 0.56 0.60 0.51 0.53 0.2M
2025-03-25 0.62 0.67 0.49 0.57 0.3M
2025-03-24 0.59 0.63 0.57 0.61 0.0M
2025-03-21 0.61 0.63 0.56 0.57 0.1M
2025-03-20 0.60 0.63 0.57 0.61 0.0M
2025-03-19 0.56 0.62 0.55 0.58 0.1M
2025-03-18 0.66 0.67 0.58 0.58 0.2M
2025-03-17 0.70 0.72 0.64 0.64 0.2M
2025-03-14 0.72 0.73 0.68 0.69 0.0M
2025-03-13 0.73 0.75 0.69 0.72 0.0M
2025-03-12 0.72 0.73 0.69 0.72 0.0M
2025-03-11 0.73 0.73 0.68 0.69 0.2M
2025-03-10 0.72 0.75 0.68 0.74 0.1M
2025-03-07 0.74 0.78 0.72 0.75 0.0M
2025-03-06 0.76 0.78 0.71 0.71 0.0M
2025-03-05 0.74 0.78 0.70 0.74 0.1M
2025-03-04 0.71 0.74 0.67 0.74 0.1M
2025-03-03 0.78 0.78 0.73 0.73 0.0M
2025-02-28 0.75 0.78 0.70 0.78 0.0M
2025-02-27 0.78 0.78 0.73 0.77 0.0M
2025-02-26 0.74 0.78 0.74 0.76 0.0M
2025-02-25 0.74 0.78 0.72 0.76 0.1M
2025-02-24 0.74 0.77 0.74 0.75 0.0M
2025-02-21 0.74 0.74 0.72 0.72 0.0M
2025-02-20 0.78 0.79 0.75 0.75 0.0M
2025-02-19 0.73 0.78 0.73 0.77 0.0M
2025-02-18 0.77 0.78 0.73 0.73 0.0M
2025-02-14 0.75 0.77 0.72 0.76 0.0M
2025-02-13 0.68 0.72 0.66 0.72 0.1M
2025-02-12 0.78 0.80 0.67 0.70 0.2M
2025-02-11 0.76 0.80 0.73 0.75 0.0M
2025-02-10 0.75 0.76 0.72 0.74 0.1M
2025-02-07 0.79 0.81 0.70 0.76 0.2M
2025-02-06 0.79 0.81 0.78 0.79 0.0M
2025-02-05 0.78 0.80 0.76 0.80 0.0M
2025-02-04 0.81 0.81 0.76 0.78 0.1M
2025-02-03 0.80 0.80 0.76 0.77 0.1M
2025-01-31 0.80 0.82 0.78 0.80 0.1M
2025-01-30 0.80 0.82 0.77 0.80 0.1M
2025-01-29 0.80 0.83 0.79 0.80 0.0M
2025-01-28 0.84 0.84 0.79 0.80 0.0M
2025-01-27 0.81 0.85 0.79 0.81 0.1M
2025-01-24 0.86 0.90 0.81 0.82 0.1M
2025-01-23 0.78 0.90 0.78 0.86 0.4M
2025-01-22 0.79 0.84 0.79 0.80 0.0M
2025-01-21 0.79 0.82 0.77 0.81 0.1M
2025-01-17 0.77 0.82 0.77 0.79 0.0M
2025-01-16 0.80 0.83 0.77 0.77 0.1M
2025-01-15 0.77 0.81 0.76 0.79 0.1M
2025-01-14 0.78 0.81 0.78 0.78 0.0M
2025-01-13 0.79 0.80 0.77 0.78 0.1M
2025-01-10 0.83 0.84 0.79 0.80 0.1M
2025-01-08 0.90 0.90 0.83 0.85 0.1M
2025-01-07 0.95 0.95 0.87 0.89 0.1M
2025-01-06 0.82 0.95 0.82 0.92 0.7M
2025-01-03 0.81 0.86 0.80 0.82 0.1M
2025-01-02 0.77 0.86 0.77 0.82 0.2M