5 DAY PERFORMANCE
-9.65%
1 MONTH PERFORMANCE
+32.19%
3 MONTH PERFORMANCE
+162.47%
6 MONTH PERFORMANCE
+113.95%
YEAR-TO-DATE PERFORMANCE
+37.62%
1 YEAR PERFORMANCE
-2.68%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.00 | $12.73 (6.08%) | $13.44 | $12.00 | 32.24 K | $30.23 M |
| 12/03/2025 | $12.42 | $12.04 (-3.06%) | $12.47 | $10.81 | 98.05 K | $28.59 M |
| 12/02/2025 | $13.26 | $12.55 (-5.35%) | $13.26 | $12.51 | 25.12 K | $29.80 M |
| 12/01/2025 | $14.02 | $13.41 (-4.35%) | $14.02 | $12.68 | 36.30 K | $31.85 M |
| 11/28/2025 | $13.67 | $14.09 (3.07%) | $14.35 | $13.67 | 22.10 K | $33.46 M |
| 11/26/2025 | $13.87 | $13.63 (-1.73%) | $14.26 | $13.55 | 48.20 K | $32.37 M |
| 11/25/2025 | $14.57 | $13.95 (-4.26%) | $14.78 | $13.50 | 127.63 K | $33.13 M |
| 11/24/2025 | $10.80 | $14.11 (30.65%) | $15.74 | $10.80 | 260.40 K | $33.51 M |
| 11/21/2025 | $9.44 | $10.51 (11.33%) | $10.51 | $9.34 | 42.44 K | $24.96 M |
| 11/20/2025 | $9.76 | $9.21 (-5.64%) | $10.07 | $9.21 | 30.40 K | $21.87 M |
| 11/19/2025 | $10.00 | $9.36 (-6.4%) | $10.02 | $9.36 | 10.20 K | $22.23 M |
| 11/18/2025 | $10.70 | $10.00 (-6.54%) | $10.70 | $8.89 | 44.36 K | $23.75 M |
| 11/17/2025 | $10.11 | $10.15 (0.4%) | $10.31 | $9.80 | 18.15 K | $24.10 M |
| 11/14/2025 | $9.76 | $9.88 (1.23%) | $9.93 | $9.19 | 31.01 K | $23.46 M |
| 11/13/2025 | $9.39 | $9.76 (3.94%) | $10.74 | $9.30 | 53.30 K | $23.18 M |
| 11/12/2025 | $9.55 | $9.29 (-2.72%) | $10.00 | $9.02 | 247.55 K | $22.06 M |
| 11/11/2025 | $8.45 | $8.52 (0.83%) | $8.60 | $8.13 | 13.74 K | $20.23 M |
| 11/10/2025 | $8.84 | $8.50 (-3.85%) | $9.16 | $8.39 | 21.44 K | $20.19 M |
| 11/07/2025 | $9.97 | $8.96 (-10.13%) | $10.56 | $8.96 | 21.24 K | $21.28 M |
| 11/06/2025 | $9.52 | $9.82 (3.15%) | $10.00 | $9.51 | 7.72 K | $23.32 M |
| 11/05/2025 | $9.90 | $9.63 (-2.73%) | $10.00 | $9.62 | 5.90 K | $22.87 M |
| 11/04/2025 | $11.00 | $9.64 (-12.36%) | $11.21 | $9.64 | 35.60 K | $22.89 M |
| 11/03/2025 | $11.98 | $11.98 (0%) | $12.53 | $11.18 | 19.85 K | $28.45 M |
| 10/31/2025 | $12.25 | $12.60 (2.86%) | $13.15 | $11.46 | 38.90 K | $29.92 M |
| 10/30/2025 | $12.00 | $12.25 (2.08%) | $12.35 | $11.47 | 31.44 K | $29.09 M |
| 10/29/2025 | $10.40 | $11.97 (15.1%) | $12.39 | $10.38 | 71.44 K | $28.43 M |
| 10/28/2025 | $9.51 | $10.35 (8.83%) | $10.40 | $9.51 | 39.50 K | $24.58 M |
| 10/27/2025 | $9.10 | $9.27 (1.87%) | $9.74 | $8.51 | 264.14 K | $22.01 M |
| 10/24/2025 | $8.87 | $9.20 (3.72%) | $9.84 | $8.78 | 35.32 K | $21.85 M |
| 10/23/2025 | $8.90 | $8.89 (-0.11%) | $9.83 | $8.67 | 11.34 K | $21.11 M |
| 10/22/2025 | $11.74 | $9.03 (-23.08%) | $11.78 | $8.82 | 104.66 K | $21.44 M |
| 10/21/2025 | $10.59 | $11.79 (11.33%) | $12.25 | $10.51 | 86.91 K | $28.00 M |
| 10/20/2025 | $11.37 | $10.82 (-4.84%) | $11.60 | $10.39 | 118.83 K | $25.69 M |
| 10/17/2025 | $8.60 | $11.93 (38.72%) | $13.17 | $7.90 | 439.92 K | $28.33 M |
| 10/16/2025 | $6.79 | $8.70 (28.13%) | $8.70 | $6.71 | 353.97 K | $20.66 M |
| 10/15/2025 | $6.80 | $6.81 (0.15%) | $6.86 | $6.61 | 8.22 K | $16.17 M |
| 10/14/2025 | $6.41 | $6.72 (4.84%) | $6.80 | $6.32 | 16.11 K | $15.96 M |
| 10/13/2025 | $6.58 | $6.35 (-3.5%) | $6.71 | $6.24 | 9.94 K | $15.08 M |
| 10/10/2025 | $6.30 | $6.65 (5.56%) | $6.89 | $6.23 | 24.23 K | $15.79 M |
| 10/09/2025 | $6.75 | $6.53 (-3.26%) | $6.97 | $6.37 | 20.72 K | $15.51 M |
| 10/08/2025 | $6.16 | $6.85 (11.2%) | $6.99 | $6.16 | 54.24 K | $16.27 M |
| 10/07/2025 | $6.00 | $6.13 (2.17%) | $6.13 | $5.82 | 3.70 K | $14.56 M |
| 10/06/2025 | $5.79 | $6.00 (3.63%) | $6.15 | $5.79 | 19.63 K | $14.25 M |
| 10/03/2025 | $5.80 | $5.84 (0.69%) | $5.85 | $5.76 | 8.60 K | $13.87 M |
| 10/02/2025 | $5.69 | $5.75 (1.05%) | $5.75 | $5.69 | 645 | $13.65 M |
| 10/01/2025 | $5.89 | $5.69 (-3.4%) | $5.89 | $5.69 | 3.31 K | $13.51 M |
| 09/30/2025 | $5.72 | $5.86 (2.45%) | $5.89 | $5.50 | 2.94 K | $13.92 M |
| 09/29/2025 | $5.77 | $5.79 (0.35%) | $5.79 | $5.70 | 1.55 K | $13.75 M |
| 09/26/2025 | $5.79 | $5.70 (-1.55%) | $5.88 | $5.70 | 9.50 K | $13.54 M |
| 09/25/2025 | $5.50 | $5.78 (5.09%) | $5.78 | $5.42 | 3.20 K | $13.73 M |
| 09/24/2025 | $5.55 | $5.75 (3.6%) | $5.78 | $5.55 | 4.14 K | $13.65 M |
| 09/23/2025 | $5.41 | $5.53 (2.22%) | $5.79 | $5.41 | 3.50 K | $13.13 M |
| 09/22/2025 | $5.25 | $5.56 (5.9%) | $5.79 | $5.25 | 3.91 K | $13.20 M |
| 09/19/2025 | $5.65 | $5.64 (-0.18%) | $5.79 | $5.51 | 7.40 K | $13.39 M |
| 09/18/2025 | $5.55 | $5.66 (1.98%) | $5.78 | $5.48 | 6.50 K | $13.44 M |
| 09/17/2025 | $5.60 | $5.55 (-0.89%) | $5.80 | $5.50 | 3.67 K | $13.18 M |
| 09/16/2025 | $5.70 | $5.67 (-0.53%) | $5.90 | $5.50 | 50.20 K | $13.44 M |
| 09/15/2025 | $5.21 | $5.50 (5.57%) | $5.84 | $5.19 | 18.30 K | $13.06 M |
| 09/12/2025 | $5.22 | $5.40 (3.45%) | $5.44 | $5.22 | 2.50 K | $12.82 M |
| 09/11/2025 | $5.49 | $5.44 (-0.91%) | $5.49 | $5.23 | 5.70 K | $12.92 M |
| 09/10/2025 | $4.94 | $5.49 (11.13%) | $5.49 | $4.94 | 22.20 K | $13.04 M |
| 09/09/2025 | $4.77 | $5.07 (6.29%) | $5.14 | $4.77 | 15.60 K | $12.04 M |
| 09/08/2025 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.79 | 3.80 K | $11.68 M |
| 09/05/2025 | $4.85 | $4.85 (0%) | $4.90 | $4.79 | 5.00 K | $11.52 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.
