5 DAY PERFORMANCE
+202.17%
1 MONTH PERFORMANCE
+602.81%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
+12.70%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
+145.29%
Nextcure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $2.20 | $2.02 (-8.18%) | $2.25 | $2.00 | 59.40 K | $10.58 M |
| 06/17/2026 | $1.92 | $2.20 (14.58%) | $2.20 | $1.88 | 184.84 K | $11.53 M |
| 06/16/2026 | $2.06 | $1.96 (-4.85%) | $2.25 | $1.78 | 192.70 K | $10.27 M |
| 06/15/2026 | $2.08 | $1.98 (-4.81%) | $2.35 | $1.95 | 141.50 K | $10.37 M |
| 06/12/2026 | $2.41 | $2.08 (-13.69%) | $2.50 | $2.00 | 215.59 K | $10.90 M |
| 06/11/2026 | $2.22 | $2.23 (0.45%) | $2.40 | $2.13 | 136.27 K | $11.68 M |
| 06/10/2026 | $2.29 | $2.23 (-2.62%) | $2.35 | $2.16 | 131.06 K | $11.68 M |
| 06/09/2026 | $2.85 | $2.33 (-18.25%) | $2.90 | $2.28 | 141.73 K | $12.21 M |
| 06/08/2026 | $2.96 | $2.79 (-5.74%) | $3.02 | $2.65 | 160.24 K | $14.62 M |
| 06/05/2026 | $3.22 | $2.95 (-8.39%) | $3.29 | $2.91 | 106.94 K | $15.46 M |
| 06/04/2026 | $3.17 | $3.19 (0.63%) | $3.40 | $3.12 | 79.62 K | $16.71 M |
| 06/03/2026 | $3.32 | $3.15 (-5.12%) | $3.49 | $3.06 | 141.22 K | $16.50 M |
| 06/02/2026 | $3.65 | $3.40 (-6.85%) | $3.66 | $3.32 | 248.10 K | $17.81 M |
| 06/01/2026 | $6.96 | $3.38 (-51.44%) | $6.96 | $2.83 | 922.52 K | $17.71 M |
| 05/29/2026 | $6.30 | $6.20 (-1.59%) | $6.51 | $6.02 | 11.50 K | $32.48 M |
| 05/28/2026 | $6.08 | $6.40 (5.26%) | $6.62 | $5.94 | 31.60 K | $33.53 M |
| 05/27/2026 | $7.24 | $6.07 (-16.16%) | $7.56 | $5.85 | 97.00 K | $31.80 M |
| 05/26/2026 | $7.83 | $7.02 (-10.34%) | $7.90 | $6.40 | 86.84 K | $36.78 M |
| 05/22/2026 | $10.32 | $7.83 (-24.13%) | $10.32 | $7.75 | 94.16 K | $41.02 M |
| 05/21/2026 | $9.54 | $10.20 (6.92%) | $10.71 | $9.12 | 49.75 K | $53.44 M |
| 05/20/2026 | $9.07 | $9.65 (6.39%) | $9.65 | $9.06 | 10.85 K | $50.56 M |
| 05/19/2026 | $9.82 | $9.13 (-7.03%) | $9.82 | $8.81 | 40.00 K | $47.83 M |
| 05/18/2026 | $10.07 | $9.25 (-8.14%) | $10.07 | $9.10 | 27.60 K | $48.46 M |
| 05/15/2026 | $9.90 | $9.74 (-1.62%) | $10.36 | $9.51 | 48.74 K | $51.03 M |
| 05/14/2026 | $9.96 | $10.25 (2.91%) | $11.14 | $9.96 | 27.80 K | $53.70 M |
| 05/13/2026 | $9.78 | $9.80 (0.2%) | $10.05 | $9.60 | 8.50 K | $51.34 M |
| 05/12/2026 | $9.86 | $9.78 (-0.81%) | $10.21 | $9.70 | 3.92 K | $51.24 M |
| 05/11/2026 | $9.76 | $9.78 (0.2%) | $10.02 | $9.69 | 17.34 K | $51.24 M |
| 05/08/2026 | $10.18 | $9.76 (-4.13%) | $10.20 | $9.76 | 9.50 K | $51.13 M |
| 05/07/2026 | $10.66 | $10.18 (-4.5%) | $10.66 | $9.78 | 13.80 K | $53.34 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.
