5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-36.11%
6 MONTH PERFORMANCE
-50.71%
YEAR-TO-DATE PERFORMANCE
-10.51%
1 YEAR PERFORMANCE
-52.41%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $0.80 | $0.80 (0.6%) | $0.82 | $0.78 | 60,816 | $22.51 M |
| 01/30/2025 | $0.80 | $0.80 (-0.03%) | $0.82 | $0.77 | 61,524 | $22.35 M |
| 01/29/2025 | $0.80 | $0.80 (0%) | $0.83 | $0.79 | 28,400 | $22.36 M |
| 01/28/2025 | $0.84 | $0.80 (-4.3%) | $0.84 | $0.79 | 24,539 | $22.36 M |
| 01/27/2025 | $0.81 | $0.81 (0.31%) | $0.85 | $0.79 | 71,000 | $22.73 M |
| 01/24/2025 | $0.86 | $0.82 (-4.07%) | $0.90 | $0.81 | 148,426 | $23.02 M |
| 01/23/2025 | $0.78 | $0.86 (9.86%) | $0.90 | $0.78 | 358,949 | $24.00 M |
| 01/22/2025 | $0.79 | $0.80 (0.95%) | $0.84 | $0.79 | 26,846 | $22.28 M |
| 01/21/2025 | $0.79 | $0.81 (2.24%) | $0.82 | $0.77 | 79,000 | $22.60 M |
| 01/17/2025 | $0.77 | $0.79 (2.95%) | $0.82 | $0.77 | 36,002 | $22.07 M |
| 01/16/2025 | $0.80 | $0.77 (-4.25%) | $0.83 | $0.77 | 64,841 | $21.43 M |
| 01/15/2025 | $0.77 | $0.79 (2.47%) | $0.81 | $0.76 | 96,465 | $22.07 M |
| 01/14/2025 | $0.78 | $0.78 (-0.43%) | $0.81 | $0.78 | 31,500 | $21.85 M |
| 01/13/2025 | $0.79 | $0.78 (-2.11%) | $0.80 | $0.77 | 83,300 | $21.77 M |
| 01/10/2025 | $0.83 | $0.80 (-3.21%) | $0.84 | $0.79 | 149,800 | $22.35 M |
| 01/08/2025 | $0.90 | $0.85 (-5.06%) | $0.90 | $0.83 | 143,301 | $23.81 M |
| 01/07/2025 | $0.95 | $0.89 (-6.01%) | $0.95 | $0.87 | 80,617 | $24.98 M |
| 01/06/2025 | $0.82 | $0.92 (12.2%) | $0.95 | $0.82 | 679,846 | $25.74 M |
| 01/03/2025 | $0.81 | $0.82 (1.67%) | $0.86 | $0.80 | 103,000 | $23.01 M |
| 01/02/2025 | $0.77 | $0.82 (6.34%) | $0.86 | $0.77 | 230,300 | $23.00 M |
| 12/31/2024 | $0.80 | $0.77 (-3.75%) | $0.82 | $0.76 | 1.09 M | $21.57 M |
| 12/30/2024 | $0.93 | $0.83 (-10.63%) | $0.93 | $0.79 | 351,400 | $23.22 M |
| 12/27/2024 | $0.81 | $0.82 (1.69%) | $0.90 | $0.81 | 268,318 | $22.94 M |
| 12/26/2024 | $0.88 | $0.83 (-5.93%) | $0.95 | $0.83 | 217,837 | $23.16 M |
| 12/24/2024 | $0.96 | $0.87 (-9.27%) | $0.98 | $0.87 | 158,000 | $24.28 M |
| 12/23/2024 | $1.00 | $0.94 (-5.9%) | $1.00 | $0.91 | 64,703 | $26.33 M |
| 12/20/2024 | $0.93 | $0.97 (4.3%) | $0.99 | $0.93 | 54,800 | $27.14 M |
| 12/19/2024 | $0.94 | $0.95 (1.06%) | $1.00 | $0.89 | 48,700 | $26.58 M |
| 12/18/2024 | $0.87 | $0.89 (1.87%) | $0.94 | $0.87 | 72,143 | $24.90 M |
| 12/17/2024 | $1.01 | $0.90 (-10.82%) | $1.03 | $0.89 | 513,000 | $25.20 M |
| 12/16/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 208,700 | $28.26 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.
