5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
-39.57%
6 MONTH PERFORMANCE
-48.78%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
-33.86%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.81 | $0.84 (3.26%) | $0.85 | $0.81 | 11,442 | $23.40 M |
| 01/24/2025 | $0.86 | $0.82 (-4.07%) | $0.90 | $0.81 | 148,276 | $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 |
| 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 |