5 DAY PERFORMANCE
+98.26%
1 MONTH PERFORMANCE
+147.72%
3 MONTH PERFORMANCE
+138.29%
6 MONTH PERFORMANCE
+34.23%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
+29.91%
Nextcure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.55 | $5.12 (-7.75%) | $5.59 | $5.10 | 24.06 K | $27.19 M |
| 11/04/2026 | $6.01 | $5.85 (-2.66%) | $6.43 | $5.41 | 39.41 K | $31.06 M |
| 11/03/2026 | $5.71 | $5.91 (3.5%) | $6.04 | $5.60 | 33.36 K | $31.38 M |
| 11/02/2026 | $6.41 | $5.70 (-11.08%) | $6.51 | $5.33 | 64.10 K | $30.27 M |
| 10/30/2026 | $6.33 | $6.31 (-0.32%) | $6.58 | $6.21 | 19.20 K | $33.50 M |
| 10/29/2026 | $6.06 | $6.53 (7.76%) | $6.66 | $5.84 | 58.30 K | $34.67 M |
| 10/28/2026 | $5.72 | $6.34 (10.84%) | $6.41 | $5.58 | 64.54 K | $33.66 M |
| 10/27/2026 | $5.31 | $5.72 (7.72%) | $5.79 | $4.86 | 142.10 K | $30.37 M |
| 10/26/2026 | $4.91 | $5.23 (6.52%) | $5.48 | $4.78 | 25.40 K | $27.77 M |
| 10/23/2026 | $4.96 | $4.98 (0.4%) | $5.28 | $4.53 | 48.55 K | $26.44 M |
| 10/22/2026 | $5.28 | $4.72 (-10.61%) | $5.85 | $4.61 | 71.13 K | $25.06 M |
| 10/21/2026 | $5.51 | $5.42 (-1.63%) | $6.04 | $5.25 | 71.52 K | $28.78 M |
| 10/20/2026 | $5.87 | $5.44 (-7.33%) | $6.10 | $5.33 | 82.12 K | $28.88 M |
| 10/19/2026 | $6.16 | $5.67 (-7.95%) | $6.46 | $5.45 | 67.30 K | $30.11 M |
| 10/16/2026 | $6.62 | $6.24 (-5.74%) | $6.66 | $6.08 | 39.05 K | $33.13 M |
| 10/15/2026 | $6.59 | $6.88 (4.4%) | $7.22 | $6.59 | 72.42 K | $36.53 M |
| 10/14/2026 | $6.16 | $6.58 (6.82%) | $6.86 | $6.11 | 51.64 K | $34.94 M |
| 10/13/2026 | $6.58 | $6.28 (-4.56%) | $6.80 | $6.21 | 54.71 K | $33.35 M |
| 10/12/2026 | $7.08 | $6.64 (-6.21%) | $7.52 | $6.03 | 130.47 K | $35.26 M |
| 10/09/2026 | $6.68 | $7.18 (7.49%) | $7.20 | $6.30 | 85.75 K | $38.12 M |
| 10/08/2026 | $6.24 | $6.78 (8.65%) | $6.94 | $6.05 | 82.60 K | $36.00 M |
| 10/07/2026 | $5.70 | $6.56 (15.09%) | $6.72 | $5.42 | 109.57 K | $34.83 M |
| 10/06/2026 | $5.01 | $5.69 (13.57%) | $5.91 | $5.00 | 122.59 K | $30.21 M |
| 10/05/2026 | $5.05 | $5.05 (0%) | $5.19 | $4.94 | 14.60 K | $26.81 M |
| 10/02/2026 | $5.17 | $5.09 (-1.55%) | $5.40 | $4.85 | 63.33 K | $27.03 M |
| 10/01/2026 | $4.99 | $4.96 (-0.6%) | $5.19 | $4.85 | 46.59 K | $26.34 M |
| 09/30/2026 | $5.14 | $5.01 (-2.53%) | $5.17 | $4.91 | 34.14 K | $26.60 M |
| 09/29/2026 | $5.00 | $4.85 (-3%) | $5.22 | $4.78 | 55.41 K | $25.75 M |
| 09/28/2026 | $5.02 | $5.08 (1.2%) | $5.31 | $5.00 | 63.20 K | $26.97 M |
| 09/25/2026 | $5.27 | $5.08 (-3.61%) | $5.56 | $5.02 | 71.80 K | $26.97 M |
| 09/24/2026 | $4.80 | $5.28 (10%) | $5.65 | $4.80 | 226.91 K | $28.04 M |
| 09/23/2026 | $5.12 | $4.82 (-5.86%) | $5.19 | $4.64 | 225.87 K | $25.59 M |
| 09/22/2026 | $5.59 | $5.18 (-7.33%) | $5.90 | $4.87 | 156.97 K | $27.50 M |
| 09/21/2026 | $6.09 | $5.46 (-10.34%) | $6.30 | $5.32 | 126.03 K | $28.99 M |
| 09/18/2026 | $5.87 | $6.12 (4.26%) | $6.27 | $5.67 | 103.91 K | $32.50 M |
| 09/17/2026 | $6.05 | $5.67 (-6.28%) | $6.38 | $5.54 | 106.85 K | $30.11 M |
| 09/16/2026 | $6.55 | $6.03 (-7.94%) | $6.63 | $5.77 | 106.98 K | $32.02 M |
| 09/15/2026 | $6.65 | $6.37 (-4.21%) | $6.74 | $6.06 | 157.56 K | $33.82 M |
| 09/14/2026 | $6.82 | $6.64 (-2.64%) | $7.00 | $6.20 | 90.60 K | $35.26 M |
| 09/11/2026 | $7.33 | $7.00 (-4.5%) | $7.78 | $6.88 | 115.76 K | $37.17 M |
| 09/10/2026 | $7.99 | $7.31 (-8.51%) | $8.17 | $7.06 | 55.80 K | $38.81 M |
| 09/09/2026 | $8.57 | $8.07 (-5.83%) | $8.57 | $7.69 | 42.92 K | $42.85 M |
| 09/08/2026 | $7.47 | $8.42 (12.72%) | $8.64 | $7.05 | 95.08 K | $44.71 M |
| 09/04/2026 | $7.79 | $7.82 (0.39%) | $8.23 | $7.57 | 60.63 K | $41.52 M |
| 09/03/2026 | $7.48 | $7.84 (4.81%) | $8.30 | $7.11 | 161.56 K | $41.63 M |
| 09/02/2026 | $6.70 | $7.35 (9.7%) | $7.44 | $6.48 | 112.64 K | $39.03 M |
| 09/01/2026 | $6.38 | $6.80 (6.58%) | $6.86 | $6.16 | 112.90 K | $36.11 M |
| 08/31/2026 | $6.13 | $6.39 (4.24%) | $6.58 | $6.08 | 54.89 K | $33.93 M |
| 08/28/2026 | $5.98 | $6.09 (1.84%) | $6.20 | $5.93 | 60.90 K | $32.34 M |
| 08/27/2026 | $5.95 | $6.04 (1.51%) | $6.34 | $5.93 | 73.44 K | $32.07 M |
| 08/26/2026 | $5.85 | $5.83 (-0.34%) | $6.19 | $5.60 | 92.18 K | $30.96 M |
| 08/25/2026 | $5.93 | $5.91 (-0.34%) | $6.76 | $5.84 | 160.42 K | $31.38 M |
| 08/24/2026 | $6.20 | $5.89 (-5%) | $6.63 | $5.69 | 121.65 K | $31.27 M |
| 08/21/2026 | $6.19 | $6.29 (1.62%) | $6.58 | $6.19 | 37.00 K | $33.40 M |
| 08/20/2026 | $6.55 | $6.25 (-4.58%) | $6.73 | $6.00 | 86.36 K | $33.19 M |
| 08/19/2026 | $6.72 | $6.78 (0.89%) | $7.26 | $6.60 | 157.05 K | $36.00 M |
| 08/18/2026 | $7.47 | $6.65 (-10.98%) | $7.80 | $6.51 | 257.33 K | $35.31 M |
| 08/17/2026 | $8.17 | $7.71 (-5.63%) | $8.29 | $7.58 | 184.43 K | $40.94 M |
| 08/14/2026 | $8.13 | $8.21 (0.98%) | $8.39 | $7.54 | 262.00 K | $43.59 M |
| 08/13/2026 | $8.24 | $8.28 (0.49%) | $8.66 | $7.83 | 286.10 K | $43.96 M |
| 08/12/2026 | $6.75 | $8.17 (21.04%) | $8.72 | $6.60 | 493.40 K | $43.38 M |
| 08/11/2026 | $6.52 | $6.73 (3.22%) | $6.92 | $6.46 | 181.44 K | $35.73 M |
| 08/10/2026 | $6.16 | $6.84 (11.04%) | $7.17 | $5.91 | 1.39 M | $36.32 M |
| 08/07/2026 | $5.27 | $5.84 (10.82%) | $5.91 | $5.15 | 316.11 K | $31.01 M |
| 08/06/2026 | $5.16 | $5.59 (8.33%) | $5.73 | $4.95 | 187.40 K | $29.68 M |
| 08/05/2026 | $5.78 | $5.25 (-9.17%) | $6.00 | $4.95 | 230.25 K | $27.88 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.
