5 DAY PERFORMANCE
-10.31%
1 MONTH PERFORMANCE
-25.64%
3 MONTH PERFORMANCE
-38.30%
6 MONTH PERFORMANCE
-45.63%
YEAR-TO-DATE PERFORMANCE
-23.68%
1 YEAR PERFORMANCE
-24.35%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.96 | $0.87 (-9.27%) | $0.98 | $0.87 | 157,995 | $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 |
| 12/13/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.05 | 40,300 | $30.21 M |
| 12/12/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 26,517 | $30.49 M |
| 12/11/2024 | $1.13 | $1.13 (0%) | $1.18 | $1.06 | 135,600 | $31.61 M |
| 12/10/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.07 | 83,641 | $31.61 M |
| 12/09/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.08 | 78,500 | $32.45 M |
| 12/06/2024 | $1.09 | $1.14 (4.59%) | $1.15 | $1.00 | 2.34 M | $31.89 M |
| 12/05/2024 | $1.12 | $1.09 (-2.68%) | $1.18 | $1.06 | 99,835 | $30.49 M |
| 12/04/2024 | $1.12 | $1.15 (2.68%) | $1.20 | $1.12 | 9,843 | $32.17 M |
| 12/03/2024 | $1.15 | $1.13 (-1.74%) | $1.25 | $1.12 | 48,222 | $31.61 M |
| 12/02/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 34,842 | $32.45 M |
| 11/29/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 12,600 | $32.73 M |
| 11/27/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.16 | 125,300 | $32.73 M |
| 11/26/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.12 | 327,500 | $32.73 M |
| 11/25/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.20 | 33,703 | $33.57 M |
| 11/22/2024 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.16 | 163,216 | $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 |