Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextcure Inc (NQ: NXTC )

1.540 -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.900 6.925 6.690 6.740 107,099 -0.09(-1.32%)
Sep 29, 2021 6.860 7.030 6.800 6.830 119,101 +0.01(+0.15%)
Sep 28, 2021 6.940 6.970 6.820 6.820 99,520 -0.13(-1.87%)
Sep 27, 2021 7.010 7.140 6.900 6.950 65,908 -0.10(-1.42%)
Sep 24, 2021 6.850 7.100 6.800 7.050 155,288 +0.16(+2.32%)
Sep 23, 2021 6.850 6.930 6.760 6.890 109,003 +0.05(+0.73%)
Sep 22, 2021 6.930 6.960 6.700 6.840 235,532 -0.06(-0.87%)
Sep 21, 2021 6.920 7.000 6.860 6.900 101,078 +0.01(+0.15%)
Sep 20, 2021 6.930 7.087 6.845 6.890 248,250 -0.11(-1.57%)
Sep 17, 2021 7.320 7.330 7.000 7.000 449,668 -0.38(-5.15%)
Sep 16, 2021 7.340 7.415 7.100 7.380 116,752 +0.10(+1.37%)
Sep 15, 2021 7.420 7.480 7.250 7.280 48,340 -0.11(-1.49%)
Sep 14, 2021 7.530 7.610 7.250 7.390 204,424 -0.15(-1.99%)
Sep 13, 2021 7.230 7.620 7.100 7.540 212,657 +0.31(+4.29%)
Sep 10, 2021 7.350 7.350 7.190 7.230 89,813 -0.13(-1.77%)
Sep 09, 2021 7.280 7.580 7.270 7.360 82,167 +0.06(+0.82%)
Sep 08, 2021 7.590 7.590 7.300 7.300 105,630 -0.34(-4.45%)
Sep 07, 2021 7.790 7.790 7.580 7.640 82,900 -0.10(-1.29%)
Sep 03, 2021 7.630 7.784 7.540 7.740 113,102 +0.09(+1.18%)
Sep 02, 2021 7.480 7.670 7.420 7.650 171,477 +0.16(+2.14%)
Sep 01, 2021 7.590 7.680 7.460 7.490 86,022 -0.13(-1.71%)
Aug 31, 2021 7.400 7.620 7.400 7.620 132,804 +0.20(+2.70%)
Aug 30, 2021 7.420 7.460 7.335 7.420 136,003 +0.00(+0.00%)
Aug 27, 2021 7.530 7.700 7.400 7.420 236,550 -0.12(-1.59%)
Aug 26, 2021 7.570 7.730 7.480 7.540 138,663 -0.06(-0.79%)
Aug 25, 2021 7.380 7.630 7.255 7.600 320,904 +0.21(+2.84%)
Aug 24, 2021 7.420 7.525 7.190 7.390 276,098 -0.03(-0.40%)
Aug 23, 2021 7.010 7.480 7.000 7.420 518,502 +0.41(+5.85%)
Aug 20, 2021 6.960 7.080 6.800 7.010 216,983 +0.06(+0.86%)
Aug 19, 2021 7.150 7.190 6.940 6.950 239,945 -0.24(-3.34%)
Aug 18, 2021 7.240 7.370 7.140 7.190 667,657 +0.19(+2.71%)
Aug 17, 2021 7.050 7.240 7.000 7.000 453,394 -0.15(-2.10%)
Aug 16, 2021 7.280 7.280 7.030 7.150 105,001 -0.06(-0.83%)
Aug 13, 2021 7.270 7.400 7.160 7.210 155,208 -0.05(-0.69%)
Aug 12, 2021 7.270 7.440 7.150 7.260 84,999 -0.02(-0.27%)
Aug 11, 2021 7.400 7.470 7.210 7.280 85,361 -0.15(-2.02%)
Aug 10, 2021 7.370 7.490 7.220 7.430 111,607 +0.05(+0.68%)
Aug 09, 2021 7.560 7.655 7.240 7.380 284,206 -0.24(-3.15%)
Aug 06, 2021 7.650 7.680 7.330 7.620 226,484 +0.10(+1.33%)
Aug 05, 2021 7.270 7.550 7.200 7.520 238,640 +0.32(+4.44%)
Aug 04, 2021 7.420 7.420 7.020 7.200 627,318 +0.06(+0.84%)
Aug 03, 2021 7.140 7.280 6.970 7.140 321,258 +0.14(+2.00%)
Aug 02, 2021 7.050 7.170 6.900 7.000 226,817 +0.07(+1.01%)
Jul 30, 2021 6.980 7.060 6.890 6.930 107,459 -0.08(-1.14%)
Jul 29, 2021 7.230 7.230 6.980 7.010 122,636 -0.21(-2.91%)
Jul 28, 2021 7.110 7.280 7.070 7.220 110,364 +0.12(+1.69%)
Jul 27, 2021 6.930 7.240 6.820 7.100 231,872 +0.16(+2.31%)
Jul 26, 2021 7.050 7.130 6.940 6.940 152,245 -0.12(-1.70%)
Jul 23, 2021 7.150 7.210 6.950 7.060 225,000 -0.11(-1.53%)
Jul 22, 2021 7.470 7.470 7.150 7.170 156,934 -0.29(-3.89%)
Jul 21, 2021 7.370 7.530 7.250 7.460 149,867 +0.06(+0.81%)
Jul 20, 2021 7.270 7.440 7.150 7.400 267,726 +0.20(+2.78%)
Jul 19, 2021 7.150 7.290 7.000 7.200 362,231 -0.03(-0.41%)
Jul 16, 2021 7.250 7.350 7.110 7.230 206,117 +0.03(+0.42%)
Jul 15, 2021 7.300 7.360 7.100 7.200 308,063 -0.18(-2.44%)
Jul 14, 2021 7.440 7.560 7.370 7.380 148,632 -0.12(-1.60%)
Jul 13, 2021 7.620 7.740 7.380 7.500 258,160 -0.20(-2.60%)
Jul 12, 2021 7.860 7.940 7.620 7.700 184,685 -0.17(-2.16%)
Jul 09, 2021 7.830 7.920 7.630 7.870 310,046 +0.10(+1.29%)
Jul 08, 2021 7.810 8.020 7.700 7.770 239,950 -0.25(-3.12%)
Jul 07, 2021 7.890 8.050 7.680 8.020 436,580 +0.13(+1.65%)
Jul 06, 2021 7.930 8.075 7.770 7.890 202,320 -0.10(-1.25%)
Jul 02, 2021 8.010 8.080 7.790 7.990 142,549 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.