5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
-42.17%
6 MONTH PERFORMANCE
-65.01%
YEAR-TO-DATE PERFORMANCE
-39.64%
1 YEAR PERFORMANCE
-66.03%
NextCure, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $0.51 | $0.47 (-8.75%) | $0.52 | $0.46 | 245,968 | $13.02 M |
04/29/2025 | $0.48 | $0.49 (3.05%) | $0.51 | $0.47 | 169,909 | $13.80 M |
04/28/2025 | $0.49 | $0.46 (-4.85%) | $0.49 | $0.44 | 193,800 | $13.00 M |
04/25/2025 | $0.43 | $0.46 (6.95%) | $0.50 | $0.40 | 322,900 | $12.87 M |
04/24/2025 | $0.41 | $0.42 (1.09%) | $0.44 | $0.38 | 131,237 | $11.72 M |
04/23/2025 | $0.43 | $0.42 (-2.07%) | $0.43 | $0.40 | 210,838 | $11.75 M |
04/22/2025 | $0.40 | $0.40 (0.13%) | $0.41 | $0.38 | 377,083 | $11.20 M |
04/21/2025 | $0.36 | $0.37 (2.56%) | $0.39 | $0.35 | 239,718 | $10.32 M |
04/17/2025 | $0.34 | $0.36 (6.55%) | $0.37 | $0.32 | 236,552 | $10.10 M |
04/16/2025 | $0.33 | $0.33 (2.39%) | $0.37 | $0.31 | 488,303 | $9.37 M |
04/15/2025 | $0.32 | $0.33 (4.29%) | $0.44 | $0.31 | 238,100 | $9.31 M |
04/14/2025 | $0.31 | $0.31 (0.65%) | $0.35 | $0.29 | 231,000 | $8.73 M |
04/11/2025 | $0.27 | $0.29 (7.38%) | $0.32 | $0.27 | 191,747 | $8.14 M |
04/10/2025 | $0.28 | $0.27 (-1.82%) | $0.30 | $0.22 | 963,255 | $7.55 M |
04/09/2025 | $0.30 | $0.29 (-2.86%) | $0.37 | $0.27 | 525,675 | $8.18 M |
04/08/2025 | $0.38 | $0.33 (-13.24%) | $0.40 | $0.32 | 236,115 | $9.22 M |
04/07/2025 | $0.38 | $0.39 (1.53%) | $0.40 | $0.37 | 50,800 | $10.79 M |
04/04/2025 | $0.40 | $0.39 (-2.48%) | $0.40 | $0.37 | 98,072 | $10.91 M |
04/03/2025 | $0.39 | $0.40 (2.32%) | $0.40 | $0.38 | 129,731 | $11.11 M |
04/02/2025 | $0.43 | $0.40 (-5.88%) | $0.47 | $0.35 | 347,300 | $11.19 M |
04/01/2025 | $0.46 | $0.44 (-5.62%) | $0.54 | $0.43 | 238,842 | $12.23 M |
03/31/2025 | $0.48 | $0.48 (0.73%) | $0.55 | $0.47 | 90,504 | $13.44 M |
03/28/2025 | $0.51 | $0.50 (-1.58%) | $0.56 | $0.49 | 85,685 | $13.96 M |
03/27/2025 | $0.51 | $0.53 (4.67%) | $0.57 | $0.51 | 25,600 | $14.85 M |
03/26/2025 | $0.56 | $0.53 (-4.92%) | $0.60 | $0.51 | 191,000 | $14.87 M |
03/25/2025 | $0.62 | $0.57 (-7.93%) | $0.67 | $0.49 | 292,229 | $15.92 M |
03/24/2025 | $0.59 | $0.61 (3.22%) | $0.63 | $0.57 | 49,972 | $17.04 M |
03/21/2025 | $0.61 | $0.57 (-6.37%) | $0.63 | $0.56 | 61,212 | $15.95 M |
03/20/2025 | $0.60 | $0.61 (2.74%) | $0.63 | $0.57 | 37,100 | $17.19 M |
03/19/2025 | $0.56 | $0.58 (3.21%) | $0.62 | $0.55 | 65,616 | $16.20 M |
03/18/2025 | $0.66 | $0.58 (-12.39%) | $0.67 | $0.58 | 157,700 | $16.18 M |
03/17/2025 | $0.70 | $0.64 (-8.52%) | $0.72 | $0.64 | 182,775 | $17.92 M |
03/14/2025 | $0.72 | $0.69 (-4.32%) | $0.73 | $0.68 | 15,207 | $19.27 M |
03/13/2025 | $0.73 | $0.72 (-1.77%) | $0.75 | $0.69 | 37,100 | $20.14 M |
03/12/2025 | $0.72 | $0.72 (0.07%) | $0.73 | $0.69 | 11,042 | $20.14 M |
03/11/2025 | $0.73 | $0.69 (-5.06%) | $0.73 | $0.68 | 188,400 | $19.39 M |
03/10/2025 | $0.72 | $0.74 (2.11%) | $0.75 | $0.68 | 140,600 | $20.57 M |
03/07/2025 | $0.74 | $0.75 (1.11%) | $0.78 | $0.72 | 30,800 | $20.98 M |
03/06/2025 | $0.76 | $0.71 (-6.75%) | $0.78 | $0.71 | 24,908 | $19.94 M |
03/05/2025 | $0.74 | $0.74 (-0.42%) | $0.78 | $0.70 | 57,100 | $20.70 M |
03/04/2025 | $0.71 | $0.74 (4.08%) | $0.74 | $0.67 | 60,900 | $20.67 M |
03/03/2025 | $0.78 | $0.73 (-6.53%) | $0.78 | $0.73 | 13,116 | $20.39 M |
02/28/2025 | $0.75 | $0.78 (3.73%) | $0.78 | $0.70 | 26,100 | $21.79 M |
02/27/2025 | $0.78 | $0.77 (-1.41%) | $0.78 | $0.73 | 9,103 | $21.51 M |
02/26/2025 | $0.74 | $0.76 (1.61%) | $0.78 | $0.74 | 6,312 | $21.15 M |
02/25/2025 | $0.74 | $0.76 (2.7%) | $0.78 | $0.72 | 70,000 | $21.26 M |
02/24/2025 | $0.74 | $0.75 (1.3%) | $0.77 | $0.74 | 46,000 | $20.98 M |
02/21/2025 | $0.74 | $0.72 (-2.31%) | $0.74 | $0.72 | 31,234 | $20.22 M |
02/20/2025 | $0.78 | $0.75 (-3.72%) | $0.79 | $0.75 | 9,600 | $21.01 M |
02/19/2025 | $0.73 | $0.77 (5.34%) | $0.78 | $0.73 | 37,700 | $21.54 M |
02/18/2025 | $0.77 | $0.73 (-4.78%) | $0.78 | $0.73 | 31,751 | $20.45 M |
02/14/2025 | $0.75 | $0.76 (0.97%) | $0.77 | $0.72 | 33,500 | $21.19 M |
02/13/2025 | $0.68 | $0.72 (7.28%) | $0.72 | $0.66 | 53,303 | $20.27 M |
02/12/2025 | $0.78 | $0.70 (-10.73%) | $0.80 | $0.67 | 181,406 | $19.48 M |
02/11/2025 | $0.76 | $0.75 (-0.79%) | $0.80 | $0.73 | 23,100 | $21.07 M |
02/10/2025 | $0.75 | $0.74 (-1.08%) | $0.76 | $0.72 | 97,934 | $20.66 M |
02/07/2025 | $0.79 | $0.76 (-3.8%) | $0.81 | $0.70 | 160,046 | $21.26 M |
02/06/2025 | $0.79 | $0.79 (0%) | $0.81 | $0.78 | 12,123 | $22.10 M |
02/05/2025 | $0.78 | $0.80 (2.61%) | $0.80 | $0.76 | 22,824 | $22.31 M |
02/04/2025 | $0.81 | $0.78 (-2.91%) | $0.81 | $0.76 | 53,352 | $21.94 M |
02/03/2025 | $0.80 | $0.77 (-3.44%) | $0.80 | $0.76 | 101,335 | $21.61 M |