ストックスクリーナーアプリを入手
13.51
3.55%
-0.58
Nextcure Inc (NXTC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-01 | $14.02 | $13.50 | $0.52 | 12,971.0 | -3.55% |
| 2025-11-28 | $14.35 | $13.67 | $0.68 | 22,072.0 | +3.37% |
| 2025-11-26 | $14.26 | $13.55 | $0.71 | 47,255.0 | -2.29% |
| 2025-11-25 | $14.78 | $13.50 | $1.28 | 127,482.0 | -1.13% |
| 2025-11-24 | $15.74 | $10.80 | $4.94 | 258,755.0 | +34.25% |
| 2025-11-21 | $10.51 | $9.34 | $1.17 | 42,153.0 | +14.12% |
| 2025-11-20 | $10.07 | $9.21 | $0.86 | 29,940.0 | -1.60% |
| 2025-11-19 | $10.02 | $9.36 | $0.66 | 9,701.0 | -6.40% |
| 2025-11-18 | $10.70 | $8.89 | $1.81 | 44,345.0 | -1.43% |
| 2025-11-17 | $10.31 | $9.80 | $0.5108 | 18,145.0 | +2.68% |
| 2025-11-14 | $9.93 | $9.19 | $0.7346 | 31,008.0 | +1.23% |
| 2025-11-13 | $10.74 | $9.30 | $1.44 | 53,225.0 | +5.06% |
| 2025-11-12 | $10.00 | $9.02 | $0.98 | 247,459.0 | +9.04% |
| 2025-11-11 | $8.60 | $8.13 | $0.47 | 13,742.0 | +0.24% |
| 2025-11-10 | $9.16 | $8.39 | $0.7682 | 21,319.0 | -5.13% |
| 2025-11-07 | $10.56 | $8.96 | $1.60 | 21,219.0 | -8.76% |
| 2025-11-06 | $10.00 | $9.51 | $0.49 | 7,721.0 | +1.97% |
| 2025-11-05 | $10.00 | $9.62 | $0.3783 | 5,854.0 | -0.10% |
| 2025-11-04 | $11.21 | $9.64 | $1.57 | 35,602.0 | -19.53% |
| 2025-11-03 | $12.53 | $11.18 | $1.35 | 19,826.0 | -4.92% |
Nextcure Inc (NXTC) 株の年ごとの株価履歴
この詳細な分析では、Nextcure Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNXTC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nextcure Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNextcure Inc (NXTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $15.74 | $8.13 | $7.61 | 1,069,794.0 | +7.86% |
| 2025-10 | $13.17 | $5.69 | $7.48 | 1,756,414.0 | +115.02% |
| 2025-09 | $5.90 | $4.77 | $1.13 | 215,730.0 | +16.50% |
| 2025-08 | $5.63 | $4.75 | $0.8799 | 431,121.0 | +1.41% |
| 2025-07 | $6.42 | $0.39 | $6.03 | 7,097,890.0 | +978.26% |
| 2025-06 | $0.7587 | $0.45 | $0.3087 | 6,816,105.0 | -6.58% |
| 2025-05 | $0.5394 | $0.3412 | $0.1982 | 2,869,883.0 | +5.80% |
| 2025-04 | $0.54 | $0.224 | $0.316 | 5,845,306.0 | -3.10% |
| 2025-03 | $0.78 | $0.465 | $0.315 | 1,760,010.0 | -38.34% |
| 2025-02 | $0.8089 | $0.6603 | $0.1486 | 1,002,536.0 | -3.21% |
| 2025-01 | $0.9549 | $0.7606 | $0.1943 | 2,547,821.0 | +4.38% |
2024年のNextcure Inc (NXTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.7901 | $0.4597 | 4,840,912.0 | -29.06% |
| 2024-11 | $1.60 | $1.12 | $0.48 | 1,314,596.0 | -11.70% |
| 2024-10 | $1.50 | $1.27 | $0.23 | 753,670.0 | -3.28% |
| 2024-09 | $1.49 | $1.27 | $0.22 | 790,503.0 | -6.80% |
| 2024-08 | $1.73 | $1.41 | $0.32 | 651,997.0 | -9.26% |
| 2024-07 | $1.82 | $1.38 | $0.4449 | 1,203,892.0 | +1.89% |
| 2024-06 | $1.71 | $1.21 | $0.50 | 1,385,990.0 | +3.25% |
| 2024-05 | $1.76 | $1.20 | $0.56 | 2,212,334.0 | +27.27% |
| 2024-04 | $2.57 | $1.14 | $1.43 | 4,016,789.0 | -45.74% |
| 2024-03 | $2.28 | $1.37 | $0.91 | 12,649,137.0 | +28.90% |
| 2024-02 | $1.73 | $1.22 | $0.51 | 2,405,968.0 | +41.80% |
| 2024-01 | $1.30 | $1.12 | $0.18 | 1,246,625.0 | +7.02% |
2023年のNextcure Inc (NXTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.03 | $0.48 | 3,480,995.0 | -3.39% |
| 2023-11 | $1.32 | $1.00 | $0.32 | 859,962.0 | +14.56% |
| 2023-10 | $1.38 | $0.98 | $0.40 | 1,827,620.0 | -20.16% |
| 2023-09 | $1.51 | $1.24 | $0.2701 | 745,896.0 | -11.64% |
| 2023-08 | $1.80 | $1.45 | $0.3486 | 802,769.0 | -15.12% |
| 2023-07 | $1.87 | $1.66 | $0.21 | 499,821.0 | -4.44% |
| 2023-06 | $1.91 | $1.51 | $0.40 | 1,416,008.0 | +4.65% |
| 2023-05 | $1.92 | $1.50 | $0.42 | 1,444,511.0 | +13.91% |
| 2023-04 | $1.65 | $1.46 | $0.19 | 758,297.0 | +2.03% |
| 2023-03 | $1.74 | $1.40 | $0.34 | 1,906,177.0 | -4.52% |
| 2023-02 | $1.90 | $1.42 | $0.48 | 1,947,476.0 | -7.19% |
| 2023-01 | $1.81 | $1.41 | $0.40 | 2,662,213.0 | +18.44% |
0.25%
大文字化:
|
ボリューム (24 時間):