XNAS
Datos históricos de NextCure, Inc.
NextCure, Inc. · NXTC
$7.07
▼ -0.62 (-8.57%)
Última operación · 10/10/2026, 17:55:58 UTC
- Variación en el periodo
- +7.97%
- Máximo
- US$15.74
- 24 de noviembre de 2025
- Mínimo
- US$1.55
- 26 de junio de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.68 | 7.20 | 6.30 | 7.18 | +5.90% | 85,745.504 |
| 8 oct 2026 | 6.24 | 6.94 | 6.05 | 6.78 | +3.35% | 82,602.025 |
| 7 oct 2026 | 5.70 | 6.72 | 5.42 | 6.56 | +15.39% | 109,568.351 |
| 6 oct 2026 | 5.01 | 5.91 | 5.00 | 5.69 | +12.57% | 122,586.477 |
| 5 oct 2026 | 5.05 | 5.19 | 4.94 | 5.05 | −0.79% | 14,553.752 |
| 2 oct 2026 | 5.17 | 5.40 | 4.85 | 5.09 | +2.62% | 63,332.612 |
| 1 oct 2026 | 4.99 | 5.19 | 4.85 | 4.96 | −1.00% | 46,587.624 |
| 30 sep 2026 | 5.14 | 5.17 | 4.91 | 5.01 | +3.41% | 34,139.831 |
| 29 sep 2026 | 5.00 | 5.22 | 4.78 | 4.85 | −4.63% | 55,409.273 |
| 28 sep 2026 | 5.02 | 5.31 | 5.00 | 5.08 | 0.00% | 63,197.534 |
| 25 sep 2026 | 5.27 | 5.56 | 5.02 | 5.08 | −3.79% | 71,790.033 |
| 24 sep 2026 | 4.80 | 5.65 | 4.80 | 5.28 | +9.54% | 226,905.232 |
| 23 sep 2026 | 5.12 | 5.19 | 4.64 | 4.82 | −6.95% | 225,869.195 |
| 22 sep 2026 | 5.59 | 5.90 | 4.87 | 5.18 | −5.13% | 156,969.943 |
| 21 sep 2026 | 6.09 | 6.30 | 5.32 | 5.46 | −10.78% | 126,034.48 |
| 18 sep 2026 | 5.87 | 6.27 | 5.67 | 6.12 | +7.94% | 103,912.048 |
| 17 sep 2026 | 6.05 | 6.38 | 5.54 | 5.67 | −5.97% | 106,853.317 |
| 16 sep 2026 | 6.55 | 6.63 | 5.77 | 6.03 | −5.34% | 106,981.303 |
| 15 sep 2026 | 6.65 | 6.74 | 6.06 | 6.37 | −4.07% | 157,560.275 |
| 14 sep 2026 | 6.82 | 7.00 | 6.20 | 6.64 | −5.14% | 90,563.778 |
| 11 sep 2026 | 7.33 | 7.78 | 6.88 | 7.00 | −4.24% | 115,759.802 |
| 10 sep 2026 | 7.99 | 8.17 | 7.06 | 7.31 | −9.42% | 55,796.465 |
| 9 sep 2026 | 8.57 | 8.57 | 7.69 | 8.07 | −4.16% | 42,916.929 |
| 8 sep 2026 | 7.47 | 8.64 | 7.05 | 8.42 | +7.67% | 95,082.658 |
| 4 sep 2026 | 7.79 | 8.23 | 7.57 | 7.82 | −0.26% | 60,631.662 |
| 3 sep 2026 | 7.48 | 8.30 | 7.11 | 7.84 | +6.67% | 161,561.43 |
| 2 sep 2026 | 6.70 | 7.44 | 6.48 | 7.35 | +8.09% | 112,640.272 |
| 1 sep 2026 | 6.38 | 6.86 | 6.16 | 6.80 | +6.42% | 112,895.227 |
| 31 ago 2026 | 6.13 | 6.58 | 6.08 | 6.39 | +4.93% | 54,889.964 |
| 28 ago 2026 | 5.98 | 6.20 | 5.93 | 6.09 | +0.91% | 60,896.642 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.