Stockscreener 앱 받기
6.65
1.84%
0.12
Nextcure Inc 주식 (NXTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.89 | $6.23 | $0.66 | 24,145.0 | +1.84% |
| 2025-10-09 | $6.97 | $6.37 | $0.599 | 20,625.0 | -4.67% |
| 2025-10-08 | $6.99 | $6.16 | $0.8334 | 54,083.0 | +11.79% |
| 2025-10-07 | $6.13 | $5.82 | $0.3097 | 3,656.0 | +2.12% |
| 2025-10-06 | $6.15 | $5.79 | $0.3583 | 19,578.0 | +2.74% |
| 2025-10-03 | $5.85 | $5.76 | $0.09 | 8,603.0 | +1.51% |
| 2025-10-02 | $5.75 | $5.69 | $0.0632 | 642.0 | +1.11% |
| 2025-10-01 | $5.89 | $5.69 | $0.20 | 3,312.0 | -2.90% |
| 2025-09-30 | $5.89 | $5.50 | $0.39 | 2,943.0 | +1.21% |
| 2025-09-29 | $5.79 | $5.70 | $0.09 | 1,416.0 | +1.58% |
| 2025-09-26 | $5.88 | $5.70 | $0.18 | 9,465.0 | -1.38% |
| 2025-09-25 | $5.78 | $5.42 | $0.36 | 3,161.0 | +0.60% |
| 2025-09-24 | $5.78 | $5.55 | $0.23 | 3,961.0 | +3.90% |
| 2025-09-23 | $5.79 | $5.41 | $0.385 | 3,448.0 | -0.54% |
| 2025-09-22 | $5.79 | $5.25 | $0.54 | 3,896.0 | -1.42% |
| 2025-09-19 | $5.79 | $5.51 | $0.2799 | 7,392.0 | -0.29% |
| 2025-09-18 | $5.78 | $5.48 | $0.3045 | 6,489.0 | +1.92% |
| 2025-09-17 | $5.80 | $5.50 | $0.30 | 3,571.0 | -2.03% |
| 2025-09-16 | $5.90 | $5.50 | $0.40 | 49,675.0 | +3.00% |
| 2025-09-15 | $5.84 | $5.19 | $0.6495 | 18,296.0 | +1.93% |
Nextcure Inc 주식 (NXTC) 연도별 가격 이력
이 심층 분석에서는 Nextcure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nextcure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nextcure Inc 주식 (NXTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.99 | $5.69 | $1.30 | 158,789.0 | +13.48% |
| 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% |
Nextcure Inc 주식 (NXTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nextcure Inc 주식 (NXTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.74%
자본화:
|
볼륨(24시간):