-
5 DAY PERFORMANCE
-9.16% -
1 MONTH PERFORMANCE
-11.85% -
3 MONTH PERFORMANCE
-26.09% -
6 MONTH PERFORMANCE
-23.23% -
YEAR-TO-DATE PERFORMANCE
+4.39% -
1 YEAR PERFORMANCE
-5.56%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.16 | 163,000 | $33.29 M |
| 11/21/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 48,200 | $36.09 M |
| 11/20/2024 | $1.30 | $1.30 (0%) | $1.38 | $1.30 | 5,806 | $36.37 M |
| 11/19/2024 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.28 | 37,700 | $36.65 M |
| 11/18/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.29 | 10,845 | $36.09 M |
| 11/15/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 16,332 | $36.65 M |
| 11/14/2024 | $1.39 | $1.34 (-3.6%) | $1.43 | $1.32 | 29,518 | $37.49 M |
| 11/13/2024 | $1.50 | $1.41 (-6%) | $1.56 | $1.41 | 32,900 | $39.45 M |
| 11/12/2024 | $1.40 | $1.54 (10%) | $1.60 | $1.40 | 189,810 | $43.08 M |
| 11/11/2024 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.36 | 185,223 | $38.05 M |
| 11/08/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.27 | 25,206 | $36.09 M |
| 11/07/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.27 | 11,527 | $36.93 M |
| 11/06/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.29 | 37,500 | $36.65 M |
| 11/05/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 5,400 | $36.65 M |
| 11/04/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.31 | 7,000 | $36.65 M |
| 11/01/2024 | $1.32 | $1.33 (0.76%) | $1.33 | $1.30 | 10,400 | $37.20 M |
| 10/31/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.32 | 5,000 | $37.20 M |
| 10/30/2024 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.34 | 9,600 | $37.76 M |
| 10/29/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.37 | 4,600 | $39.16 M |
| 10/28/2024 | $1.37 | $1.36 (-0.73%) | $1.43 | $1.36 | 50,933 | $38.04 M |
| 10/25/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.36 | 34,612 | $38.88 M |
| 10/24/2024 | $1.33 | $1.35 (1.5%) | $1.40 | $1.33 | 32,900 | $37.76 M |
| 10/23/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.30 | 51,267 | $38.32 M |
| 10/22/2024 | $1.34 | $1.41 (5.22%) | $1.42 | $1.34 | 114,300 | $39.44 M |
| 10/21/2024 | $1.37 | $1.34 (-2.19%) | $1.44 | $1.34 | 26,840 | $37.48 M |
| 10/18/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.37 | 12,200 | $38.32 M |
| 10/17/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.40 | 13,900 | $40.56 M |
| 10/16/2024 | $1.42 | $1.47 (3.52%) | $1.49 | $1.41 | 22,600 | $41.12 M |
| 10/15/2024 | $1.40 | $1.40 (0%) | $1.45 | $1.38 | 5,442 | $39.16 M |
| 10/14/2024 | $1.44 | $1.40 (-2.78%) | $1.50 | $1.37 | 25,001 | $39.16 M |
| 10/11/2024 | $1.37 | $1.42 (3.65%) | $1.45 | $1.37 | 70,200 | $39.72 M |
| 10/10/2024 | $1.27 | $1.38 (8.66%) | $1.40 | $1.27 | 18,000 | $38.60 M |
| 10/09/2024 | $1.34 | $1.27 (-5.22%) | $1.41 | $1.27 | 18,001 | $35.53 M |
| 10/08/2024 | $1.37 | $1.38 (0.73%) | $1.41 | $1.36 | 36,500 | $38.60 M |
| 10/07/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.33 | 17,428 | $37.76 M |
| 10/04/2024 | $1.31 | $1.35 (3.05%) | $1.40 | $1.31 | 30,200 | $37.76 M |
| 10/03/2024 | $1.29 | $1.31 (1.55%) | $1.34 | $1.29 | 1,704 | $36.64 M |
| 10/02/2024 | $1.32 | $1.33 (0.76%) | $1.39 | $1.30 | 42,200 | $37.20 M |
| 10/01/2024 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.29 | 26,403 | $36.64 M |
| 09/30/2024 | $1.36 | $1.37 (0.74%) | $1.38 | $1.35 | 47,916 | $38.32 M |
| 09/27/2024 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 10,027 | $38.60 M |
| 09/26/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 7,418 | $39.44 M |
| 09/25/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.36 | 19,604 | $38.32 M |
| 09/24/2024 | $1.39 | $1.39 (0%) | $1.46 | $1.36 | 30,400 | $38.88 M |
| 09/23/2024 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 10,205 | $39.16 M |
| 09/20/2024 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.36 | 63,104 | $38.60 M |
| 09/19/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.37 | 21,000 | $40.00 M |
| 09/18/2024 | $1.38 | $1.40 (1.45%) | $1.47 | $1.38 | 145,900 | $39.16 M |
| 09/17/2024 | $1.31 | $1.38 (5.34%) | $1.41 | $1.29 | 54,422 | $38.60 M |
| 09/16/2024 | $1.39 | $1.33 (-4.32%) | $1.41 | $1.27 | 158,809 | $37.20 M |
| 09/13/2024 | $1.38 | $1.40 (1.45%) | $1.48 | $1.36 | 27,800 | $39.16 M |
| 09/12/2024 | $1.35 | $1.38 (2.22%) | $1.42 | $1.35 | 23,600 | $38.60 M |
| 09/11/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.33 | 10,300 | $37.76 M |
| 09/10/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.30 | 28,300 | $37.76 M |
| 09/09/2024 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.35 | 25,838 | $38.88 M |
| 09/06/2024 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.38 | 23,900 | $39.72 M |
| 09/05/2024 | $1.44 | $1.44 (0%) | $1.47 | $1.40 | 42,424 | $40.28 M |
| 09/04/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.42 | 31,545 | $40.84 M |
| 09/03/2024 | $1.48 | $1.49 (0.68%) | $1.49 | $1.47 | 18,300 | $41.68 M |
| 08/30/2024 | $1.55 | $1.47 (-5.16%) | $1.60 | $1.41 | 52,025 | $41.12 M |
| 08/29/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.55 | 14,200 | $43.92 M |
| 08/28/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.52 | 64,733 | $44.20 M |
| 08/27/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.51 | 16,900 | $44.20 M |
| 08/26/2024 | $1.59 | $1.61 (1.26%) | $1.61 | $1.55 | 14,530 | $45.04 M |