5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-12.01%
3 MONTH PERFORMANCE
+11.71%
6 MONTH PERFORMANCE
-52.63%
YEAR-TO-DATE PERFORMANCE
-43.48%
1 YEAR PERFORMANCE
-70.75%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.43 | $0.44 (1.35%) | $0.44 | $0.42 | 86.10 K | $12.21 M |
| 07/02/2025 | $0.43 | $0.43 (-1.47%) | $0.45 | $0.42 | 118.70 K | $12.00 M |
| 07/01/2025 | $0.46 | $0.44 (-4.74%) | $0.47 | $0.43 | 69.60 K | $12.21 M |
| 06/30/2025 | $0.45 | $0.46 (1.79%) | $0.48 | $0.45 | 266.54 K | $12.88 M |
| 06/27/2025 | $0.49 | $0.45 (-8.16%) | $0.49 | $0.45 | 175.90 K | $12.60 M |
| 06/26/2025 | $0.48 | $0.46 (-4.13%) | $0.48 | $0.46 | 117.80 K | $12.88 M |
| 06/25/2025 | $0.46 | $0.47 (1.33%) | $0.48 | $0.45 | 50.20 K | $13.05 M |
| 06/24/2025 | $0.50 | $0.47 (-6.6%) | $0.50 | $0.45 | 118.60 K | $13.04 M |
| 06/23/2025 | $0.51 | $0.47 (-7.84%) | $0.51 | $0.45 | 258.80 K | $13.16 M |
| 06/20/2025 | $0.49 | $0.47 (-3.55%) | $0.49 | $0.45 | 164.05 K | $13.16 M |
| 06/18/2025 | $0.46 | $0.45 (-1.61%) | $0.49 | $0.45 | 136.40 K | $12.68 M |
| 06/17/2025 | $0.50 | $0.45 (-9.52%) | $0.50 | $0.45 | 373.05 K | $12.65 M |
| 06/16/2025 | $0.74 | $0.50 (-32.15%) | $0.76 | $0.48 | 3.25 M | $14.06 M |
| 06/13/2025 | $0.66 | $0.68 (3.18%) | $0.75 | $0.63 | 368.53 K | $19.07 M |
| 06/12/2025 | $0.62 | $0.65 (4.9%) | $0.68 | $0.62 | 244.70 K | $18.21 M |
| 06/11/2025 | $0.55 | $0.62 (11.78%) | $0.64 | $0.55 | 365.30 K | $17.23 M |
| 06/10/2025 | $0.54 | $0.55 (2.88%) | $0.55 | $0.52 | 199.20 K | $15.41 M |
| 06/09/2025 | $0.49 | $0.53 (7.09%) | $0.54 | $0.48 | 286.64 K | $14.80 M |
| 06/06/2025 | $0.50 | $0.50 (0.06%) | $0.51 | $0.48 | 67.11 K | $13.87 M |
| 06/05/2025 | $0.48 | $0.50 (3.23%) | $0.50 | $0.48 | 440.21 K | $13.88 M |
| 06/04/2025 | $0.48 | $0.47 (-1.44%) | $0.48 | $0.47 | 19.94 K | $13.25 M |
| 06/03/2025 | $0.48 | $0.47 (-1.35%) | $0.49 | $0.47 | 22.80 K | $13.27 M |
| 06/02/2025 | $0.51 | $0.48 (-6.5%) | $0.52 | $0.48 | 84.71 K | $13.45 M |
| 05/30/2025 | $0.48 | $0.49 (3.23%) | $0.50 | $0.46 | 70.90 K | $13.79 M |
| 05/29/2025 | $0.48 | $0.50 (2.75%) | $0.52 | $0.48 | 394.12 K | $13.90 M |
| 05/28/2025 | $0.49 | $0.47 (-5.01%) | $0.51 | $0.45 | 284.42 K | $13.07 M |
| 05/27/2025 | $0.51 | $0.49 (-3.11%) | $0.51 | $0.48 | 48.80 K | $13.78 M |
| 05/23/2025 | $0.53 | $0.51 (-4.19%) | $0.53 | $0.50 | 90.81 K | $14.22 M |
| 05/22/2025 | $0.51 | $0.50 (-2.72%) | $0.53 | $0.47 | 90.40 K | $13.92 M |
| 05/21/2025 | $0.51 | $0.51 (-0.71%) | $0.54 | $0.48 | 166.50 K | $14.18 M |
| 05/20/2025 | $0.43 | $0.51 (18.94%) | $0.51 | $0.43 | 125.70 K | $14.24 M |
| 05/19/2025 | $0.44 | $0.45 (2.51%) | $0.45 | $0.43 | 81.30 K | $12.60 M |
| 05/16/2025 | $0.43 | $0.44 (1.74%) | $0.45 | $0.42 | 55.63 K | $12.27 M |
| 05/15/2025 | $0.46 | $0.41 (-10.43%) | $0.47 | $0.41 | 95.80 K | $11.54 M |
| 05/14/2025 | $0.46 | $0.44 (-3.35%) | $0.46 | $0.43 | 109.60 K | $12.45 M |
| 05/13/2025 | $0.43 | $0.45 (4.3%) | $0.47 | $0.43 | 114.30 K | $12.56 M |
| 05/12/2025 | $0.44 | $0.43 (-0.16%) | $0.47 | $0.40 | 78.51 K | $12.16 M |
| 05/09/2025 | $0.40 | $0.45 (10.67%) | $0.45 | $0.39 | 512.40 K | $12.49 M |
| 05/08/2025 | $0.37 | $0.39 (4.05%) | $0.40 | $0.37 | 53.36 K | $10.78 M |
| 05/07/2025 | $0.45 | $0.38 (-15.6%) | $0.46 | $0.34 | 97.50 K | $10.64 M |
| 05/06/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.41 | 189.00 K | $12.32 M |
| 05/05/2025 | $0.43 | $0.45 (3.66%) | $0.47 | $0.43 | 42.80 K | $12.60 M |
| 05/02/2025 | $0.47 | $0.44 (-5.85%) | $0.50 | $0.44 | 137.83 K | $12.39 M |
| 05/01/2025 | $0.44 | $0.48 (8.55%) | $0.51 | $0.44 | 98.51 K | $13.44 M |
| 04/30/2025 | $0.51 | $0.47 (-8.75%) | $0.52 | $0.46 | 246.73 K | $13.03 M |
| 04/29/2025 | $0.48 | $0.49 (3.05%) | $0.51 | $0.47 | 169.91 K | $13.81 M |
| 04/28/2025 | $0.49 | $0.46 (-4.85%) | $0.49 | $0.44 | 193.80 K | $13.02 M |
| 04/25/2025 | $0.43 | $0.46 (6.95%) | $0.50 | $0.40 | 322.90 K | $12.87 M |
| 04/24/2025 | $0.41 | $0.42 (1.09%) | $0.44 | $0.38 | 131.24 K | $11.72 M |
| 04/23/2025 | $0.43 | $0.42 (-2.07%) | $0.43 | $0.40 | 210.84 K | $11.75 M |
| 04/22/2025 | $0.40 | $0.40 (0.13%) | $0.41 | $0.38 | 377.08 K | $11.20 M |
| 04/21/2025 | $0.36 | $0.37 (2.56%) | $0.39 | $0.35 | 239.72 K | $10.32 M |
| 04/17/2025 | $0.34 | $0.36 (6.55%) | $0.37 | $0.32 | 236.55 K | $10.10 M |
| 04/16/2025 | $0.33 | $0.33 (2.39%) | $0.37 | $0.31 | 488.30 K | $9.37 M |
| 04/15/2025 | $0.32 | $0.33 (4.29%) | $0.44 | $0.31 | 238.10 K | $9.31 M |
| 04/14/2025 | $0.31 | $0.31 (0.65%) | $0.35 | $0.29 | 231.00 K | $8.73 M |
| 04/11/2025 | $0.27 | $0.29 (7.38%) | $0.32 | $0.27 | 191.75 K | $8.14 M |
| 04/10/2025 | $0.28 | $0.27 (-1.82%) | $0.30 | $0.22 | 963.26 K | $7.55 M |
| 04/09/2025 | $0.30 | $0.29 (-2.86%) | $0.37 | $0.27 | 525.68 K | $8.18 M |
| 04/08/2025 | $0.38 | $0.33 (-13.24%) | $0.40 | $0.32 | 236.12 K | $9.22 M |
| 04/07/2025 | $0.38 | $0.39 (1.53%) | $0.40 | $0.37 | 50.80 K | $10.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
