-
5 DAY PERFORMANCE
-2.19% -
1 MONTH PERFORMANCE
-6.94% -
3 MONTH PERFORMANCE
-10.07% -
6 MONTH PERFORMANCE
-38.53% -
YEAR-TO-DATE PERFORMANCE
+17.54% -
1 YEAR PERFORMANCE
+6.35%
NextCure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.31 | $1.35 (3.05%) | $1.40 | $1.31 | 30,200 | $37.48 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 |
| 09/25/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.36 | 19,604 | $38.32 M |
| 09/24/2024 | $1.39 | $1.39 (0%) | $1.46 | $1.36 | 30,400 | $38.88 M |
| 09/23/2024 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 10,205 | $39.16 M |
| 09/20/2024 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.36 | 63,104 | $38.60 M |
| 09/19/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.37 | 21,000 | $40.00 M |
| 09/18/2024 | $1.38 | $1.40 (1.45%) | $1.47 | $1.38 | 145,900 | $39.16 M |
| 09/17/2024 | $1.31 | $1.38 (5.34%) | $1.41 | $1.29 | 54,422 | $38.60 M |
| 09/16/2024 | $1.39 | $1.33 (-4.32%) | $1.41 | $1.27 | 158,809 | $37.20 M |
| 09/13/2024 | $1.38 | $1.40 (1.45%) | $1.48 | $1.36 | 27,800 | $39.16 M |
| 09/12/2024 | $1.35 | $1.38 (2.22%) | $1.42 | $1.35 | 23,600 | $38.60 M |
| 09/11/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.33 | 10,300 | $37.76 M |
| 09/10/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.30 | 28,300 | $37.76 M |
| 09/09/2024 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.35 | 25,838 | $38.88 M |
| 09/06/2024 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.38 | 23,900 | $39.72 M |
| 09/05/2024 | $1.44 | $1.44 (0%) | $1.47 | $1.40 | 42,424 | $40.28 M |
| 09/04/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.42 | 31,545 | $40.84 M |
| 09/03/2024 | $1.48 | $1.49 (0.68%) | $1.49 | $1.47 | 18,300 | $41.68 M |
| 08/30/2024 | $1.55 | $1.47 (-5.16%) | $1.60 | $1.41 | 52,025 | $41.12 M |
| 08/29/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.55 | 14,200 | $43.92 M |
| 08/28/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.52 | 64,733 | $44.20 M |
| 08/27/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.51 | 16,900 | $44.20 M |
| 08/26/2024 | $1.59 | $1.61 (1.26%) | $1.61 | $1.55 | 14,530 | $45.04 M |
| 08/23/2024 | $1.57 | $1.61 (2.55%) | $1.62 | $1.50 | 19,345 | $45.04 M |
| 08/22/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.55 | 23,677 | $44.20 M |
| 08/21/2024 | $1.62 | $1.65 (1.85%) | $1.65 | $1.55 | 12,517 | $46.16 M |
| 08/20/2024 | $1.60 | $1.64 (2.5%) | $1.64 | $1.51 | 13,800 | $45.88 M |
| 08/19/2024 | $1.54 | $1.63 (5.84%) | $1.64 | $1.53 | 13,500 | $45.60 M |
| 08/16/2024 | $1.54 | $1.56 (1.3%) | $1.56 | $1.46 | 18,618 | $43.64 M |
| 08/15/2024 | $1.55 | $1.56 (0.65%) | $1.58 | $1.50 | 12,014 | $43.64 M |
| 08/14/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.49 | 36,523 | $43.08 M |
| 08/13/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.55 | 6,600 | $44.76 M |
| 08/12/2024 | $1.58 | $1.60 (1.27%) | $1.64 | $1.55 | 20,500 | $44.76 M |
| 08/09/2024 | $1.52 | $1.60 (5.26%) | $1.68 | $1.51 | 14,201 | $44.76 M |
| 08/08/2024 | $1.52 | $1.56 (2.63%) | $1.62 | $1.46 | 46,895 | $43.64 M |
| 08/07/2024 | $1.73 | $1.54 (-10.98%) | $1.73 | $1.50 | 65,300 | $43.08 M |
| 08/06/2024 | $1.50 | $1.58 (5.33%) | $1.62 | $1.46 | 64,424 | $44.20 M |
| 08/05/2024 | $1.67 | $1.51 (-9.58%) | $1.67 | $1.50 | 73,900 | $42.24 M |
| 08/02/2024 | $1.53 | $1.60 (4.58%) | $1.63 | $1.51 | 31,800 | $44.76 M |
| 08/01/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.57 | 16,706 | $45.04 M |
| 07/31/2024 | $1.59 | $1.62 (1.89%) | $1.64 | $1.56 | 6,900 | $45.32 M |
| 07/30/2024 | $1.62 | $1.60 (-1.23%) | $1.67 | $1.58 | 59,341 | $44.76 M |
| 07/29/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.56 | 24,748 | $43.92 M |
| 07/26/2024 | $1.61 | $1.64 (1.86%) | $1.69 | $1.60 | 9,200 | $45.76 M |
| 07/25/2024 | $1.55 | $1.58 (1.94%) | $1.65 | $1.55 | 12,000 | $44.09 M |
| 07/24/2024 | $1.55 | $1.61 (3.87%) | $1.73 | $1.55 | 28,200 | $44.92 M |
| 07/23/2024 | $1.60 | $1.60 (0%) | $1.79 | $1.56 | 66,000 | $44.64 M |
| 07/22/2024 | $1.69 | $1.63 (-3.55%) | $1.75 | $1.57 | 60,815 | $45.48 M |
| 07/19/2024 | $1.68 | $1.69 (0.6%) | $1.78 | $1.55 | 48,829 | $47.16 M |
| 07/18/2024 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.66 | 19,147 | $46.88 M |
| 07/17/2024 | $1.71 | $1.76 (2.92%) | $1.77 | $1.68 | 29,721 | $49.11 M |
| 07/16/2024 | $1.71 | $1.78 (4.09%) | $1.82 | $1.57 | 133,467 | $49.67 M |
| 07/15/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.63 | 21,501 | $46.60 M |
| 07/12/2024 | $1.56 | $1.65 (5.77%) | $1.65 | $1.53 | 50,472 | $46.04 M |
| 07/11/2024 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.59 | 130,875 | $44.64 M |
| 07/10/2024 | $1.55 | $1.58 (1.94%) | $1.61 | $1.55 | 15,230 | $44.09 M |
| 07/09/2024 | $1.54 | $1.60 (3.9%) | $1.70 | $1.54 | 39,489 | $44.64 M |
| 07/08/2024 | $1.48 | $1.53 (3.38%) | $1.59 | $1.48 | 39,970 | $42.69 M |
| 07/05/2024 | $1.57 | $1.49 (-5.1%) | $1.66 | $1.47 | 19,135 | $41.58 M |