5 DAY PERFORMANCE
+107.46%
1 MONTH PERFORMANCE
+98.89%
3 MONTH PERFORMANCE
+519.31%
6 MONTH PERFORMANCE
+25.23%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
+121.81%
Nextcure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.09 | $5.62 (-7.72%) | $6.09 | $5.55 | 76.96 K | $30.32 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 |
| 08/04/2026 | $4.69 | $5.78 (23.24%) | $6.07 | $4.61 | 536.30 K | $30.69 M |
| 08/03/2026 | $4.38 | $4.40 (0.46%) | $4.59 | $3.95 | 446.61 K | $23.36 M |
| 07/31/2026 | $4.91 | $4.14 (-15.68%) | $5.08 | $4.10 | 385.71 K | $21.69 M |
| 07/30/2026 | $4.98 | $5.03 (1%) | $5.26 | $4.40 | 883.10 K | $26.35 M |
| 07/29/2026 | $5.24 | $5.02 (-4.2%) | $5.76 | $5.00 | 360.11 K | $26.30 M |
| 07/28/2026 | $4.90 | $5.42 (10.61%) | $5.70 | $4.83 | 236.31 K | $28.40 M |
| 07/27/2026 | $4.28 | $5.12 (19.63%) | $5.75 | $4.28 | 1.06 M | $26.82 M |
| 07/24/2026 | $4.20 | $4.24 (0.95%) | $4.53 | $4.01 | 282.30 K | $22.21 M |
| 07/23/2026 | $4.30 | $4.18 (-2.79%) | $4.62 | $4.10 | 252.75 K | $21.90 M |
| 07/22/2026 | $4.99 | $4.40 (-11.82%) | $5.08 | $4.07 | 435.50 K | $23.05 M |
| 07/21/2026 | $5.25 | $5.11 (-2.67%) | $5.65 | $4.81 | 697.30 K | $26.77 M |
| 07/20/2026 | $5.78 | $5.40 (-6.57%) | $6.07 | $5.24 | 933.10 K | $28.29 M |
| 07/17/2026 | $6.05 | $5.99 (-0.99%) | $6.50 | $5.68 | 817.42 K | $31.38 M |
| 07/16/2026 | $6.54 | $6.17 (-5.66%) | $7.00 | $5.84 | 4.23 M | $32.33 M |
| 07/15/2026 | $5.52 | $6.63 (20.11%) | $6.63 | $5.40 | 4.60 M | $34.74 M |
| 07/14/2026 | $9.24 | $6.58 (-28.79%) | $9.90 | $5.76 | 111.53 M | $34.47 M |
| 07/13/2026 | $2.00 | $2.18 (9%) | $2.36 | $1.70 | 222.98 K | $11.42 M |
| 07/10/2026 | $2.01 | $1.97 (-1.99%) | $2.02 | $1.80 | 63.70 K | $10.32 M |
| 07/09/2026 | $1.74 | $2.00 (14.94%) | $2.07 | $1.70 | 79.38 K | $10.48 M |
| 07/08/2026 | $1.94 | $1.78 (-8.25%) | $1.94 | $1.60 | 81.60 K | $9.33 M |
| 07/07/2026 | $2.09 | $1.78 (-14.83%) | $2.12 | $1.76 | 82.14 K | $9.33 M |
| 07/06/2026 | $1.89 | $2.07 (9.52%) | $2.18 | $1.63 | 67.43 K | $10.85 M |
| 07/02/2026 | $1.89 | $1.88 (-0.53%) | $2.05 | $1.85 | 56.50 K | $9.85 M |
| 07/01/2026 | $1.61 | $1.95 (21.12%) | $2.10 | $1.61 | 81.73 K | $10.22 M |
| 06/30/2026 | $1.76 | $1.60 (-9.09%) | $1.90 | $1.57 | 156.91 K | $8.38 M |
| 06/29/2026 | $1.63 | $1.75 (7.36%) | $1.85 | $1.59 | 119.02 K | $9.17 M |
| 06/26/2026 | $1.69 | $1.65 (-2.37%) | $1.79 | $1.55 | 64.51 K | $8.64 M |
| 06/25/2026 | $1.78 | $1.65 (-7.3%) | $1.85 | $1.59 | 89.00 K | $8.64 M |
| 06/24/2026 | $1.77 | $1.77 (0%) | $1.89 | $1.68 | 120.33 K | $9.27 M |
| 06/23/2026 | $1.70 | $1.81 (6.47%) | $1.90 | $1.65 | 163.70 K | $9.48 M |
| 06/22/2026 | $2.05 | $1.75 (-14.63%) | $2.11 | $1.72 | 175.41 K | $9.17 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.
