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

Nextcure Inc (NQ: NXTC )

1.550 -0.060 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 28, 2021 7.970 8.340 7.800 7.850 271,288 -0.11(-1.38%)
May 27, 2021 8.050 8.090 7.960 7.960 355,984 -0.04(-0.50%)
May 26, 2021 7.900 8.100 7.880 8.000 208,412 +0.12(+1.52%)
May 25, 2021 8.340 8.440 7.880 7.880 237,282 -0.47(-5.63%)
May 24, 2021 8.310 8.525 8.200 8.350 217,322 +0.07(+0.85%)
May 21, 2021 8.360 8.370 8.160 8.280 122,056 -0.03(-0.36%)
May 20, 2021 8.250 8.420 8.090 8.310 93,123 +0.18(+2.21%)
May 19, 2021 8.170 8.250 8.004 8.130 147,628 -0.19(-2.28%)
May 18, 2021 8.000 8.610 7.915 8.320 272,138 +0.31(+3.87%)
May 17, 2021 8.040 8.130 7.910 8.010 132,389 -0.13(-1.60%)
May 14, 2021 8.000 8.260 7.880 8.140 148,422 +0.13(+1.62%)
May 13, 2021 8.060 8.120 7.800 8.010 168,793 +0.01(+0.12%)
May 12, 2021 8.050 8.310 7.950 8.000 224,016 -0.06(-0.74%)
May 11, 2021 7.650 8.080 7.420 8.060 333,025 +0.32(+4.13%)
May 10, 2021 8.060 8.065 7.725 7.740 423,671 -0.21(-2.64%)
May 07, 2021 7.950 8.140 7.850 7.950 261,966 +0.09(+1.15%)
May 06, 2021 7.830 7.990 7.630 7.860 480,935 +0.17(+2.21%)
May 05, 2021 8.020 8.150 7.630 7.690 462,872 -0.31(-3.87%)
May 04, 2021 8.500 8.500 7.990 8.000 527,748 -0.54(-6.32%)
May 03, 2021 8.800 8.920 8.460 8.540 263,040 -0.23(-2.62%)
Apr 30, 2021 9.240 9.290 8.700 8.770 257,800 -0.32(-3.52%)
Apr 29, 2021 9.060 9.200 9.000 9.090 247,543 +0.03(+0.33%)
Apr 28, 2021 9.220 9.250 8.920 9.060 235,211 -0.19(-2.05%)
Apr 27, 2021 10.00 10.15 9.160 9.250 267,913 -0.71(-7.13%)
Apr 26, 2021 9.620 10.23 9.530 9.960 281,523 +0.46(+4.84%)
Apr 23, 2021 9.800 9.802 9.220 9.500 175,100 -0.24(-2.46%)
Apr 22, 2021 9.190 10.02 9.100 9.740 215,371 +0.60(+6.56%)
Apr 21, 2021 8.980 9.220 8.950 9.140 324,406 +0.10(+1.11%)
Apr 20, 2021 8.860 9.105 8.730 9.040 259,075 +0.08(+0.89%)
Apr 19, 2021 9.440 9.500 8.830 8.960 480,203 -0.46(-4.88%)
Apr 16, 2021 9.500 9.610 8.950 9.420 204,800 -0.05(-0.53%)
Apr 15, 2021 9.570 9.570 9.370 9.470 227,854 +0.03(+0.32%)
Apr 14, 2021 9.330 9.600 9.330 9.440 186,518 +0.16(+1.72%)
Apr 13, 2021 9.410 9.460 9.070 9.280 407,565 -0.14(-1.49%)
Apr 12, 2021 9.570 9.820 9.300 9.420 151,635 -0.20(-2.08%)
Apr 09, 2021 9.800 9.800 9.520 9.620 125,800 -0.21(-2.14%)
Apr 08, 2021 9.830 9.930 9.530 9.830 130,153 +0.09(+0.92%)
Apr 07, 2021 10.04 10.17 9.630 9.740 134,316 -0.40(-3.94%)
Apr 06, 2021 10.23 10.34 10.00 10.14 181,532 -0.14(-1.36%)
Apr 05, 2021 10.20 10.48 10.19 10.28 114,516 +0.20(+1.98%)
Apr 01, 2021 10.03 10.15 9.810 10.08 174,100 +0.07(+0.70%)
Mar 31, 2021 9.920 10.22 9.580 10.01 244,597 +0.20(+2.04%)
Mar 30, 2021 10.01 10.15 9.660 9.810 124,154 -0.16(-1.60%)
Mar 29, 2021 10.36 10.47 9.950 9.970 195,758 -0.49(-4.68%)
Mar 26, 2021 11.22 11.22 10.26 10.46 94,000 -0.54(-4.91%)
Mar 25, 2021 10.51 11.07 10.37 11.00 105,520 +0.30(+2.80%)
Mar 24, 2021 12.05 12.05 10.70 10.70 206,997 -0.76(-6.63%)
Mar 23, 2021 11.93 11.98 11.38 11.46 98,792 -0.59(-4.90%)
Mar 22, 2021 12.00 12.17 11.68 12.05 97,600 +0.12(+1.01%)
Mar 19, 2021 11.68 12.07 11.68 11.93 247,100 +0.18(+1.53%)
Mar 18, 2021 12.44 12.46 11.75 11.75 122,767 -0.65(-5.24%)
Mar 17, 2021 12.40 12.84 12.02 12.40 176,159 +0.00(+0.00%)
Mar 16, 2021 12.60 12.60 11.96 12.40 99,846 -0.19(-1.51%)
Mar 15, 2021 12.64 12.98 12.41 12.59 108,150 -0.08(-0.63%)
Mar 12, 2021 11.88 12.72 11.79 12.67 143,600 +0.64(+5.32%)
Mar 11, 2021 12.08 12.10 11.81 12.03 208,304 +0.13(+1.09%)
Mar 10, 2021 11.95 12.16 11.53 11.90 206,530 +0.12(+1.02%)
Mar 09, 2021 11.29 11.90 11.11 11.78 223,566 +0.81(+7.38%)
Mar 08, 2021 11.53 12.34 10.97 10.97 269,653 -0.34(-3.01%)
Mar 05, 2021 12.10 12.38 10.70 11.31 343,700 -0.08(-0.70%)
Mar 04, 2021 11.51 11.62 10.33 11.39 347,081 -0.15(-1.30%)
Mar 03, 2021 11.44 11.69 11.13 11.54 125,637 -0.02(-0.17%)
Mar 02, 2021 11.48 11.72 11.20 11.56 104,211 +0.08(+0.70%)
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.