Skip to main content
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 (%)
Nov 30, 2022 1.300 1.450 1.300 1.410 164,056 +0.10(+7.63%)
Nov 29, 2022 1.370 1.410 1.260 1.310 302,341 -0.07(-5.07%)
Nov 28, 2022 1.430 1.490 1.350 1.380 159,164 -0.07(-4.83%)
Nov 25, 2022 1.470 1.498 1.440 1.450 67,394 -0.05(-3.33%)
Nov 23, 2022 1.470 1.510 1.450 1.500 61,675 +0.00(+0.00%)
Nov 22, 2022 1.500 1.540 1.470 1.500 92,665 +0.02(+1.35%)
Nov 21, 2022 1.540 1.540 1.450 1.480 38,598 -0.01(-0.67%)
Nov 18, 2022 1.470 1.580 1.430 1.490 93,769 +0.02(+1.36%)
Nov 17, 2022 1.550 1.550 1.450 1.470 193,824 -0.09(-5.77%)
Nov 16, 2022 1.670 1.675 1.530 1.560 142,402 -0.10(-6.02%)
Nov 15, 2022 1.680 1.720 1.620 1.660 158,986 -0.03(-1.78%)
Nov 14, 2022 1.760 1.780 1.687 1.690 89,225 -0.08(-4.52%)
Nov 11, 2022 1.650 1.800 1.650 1.770 166,446 +0.09(+5.36%)
Nov 10, 2022 1.610 1.720 1.580 1.680 139,438 +0.07(+4.35%)
Nov 09, 2022 1.630 1.732 1.600 1.610 195,692 -0.09(-5.29%)
Nov 08, 2022 1.700 1.719 1.650 1.700 221,156 -0.01(-0.58%)
Nov 07, 2022 1.950 1.995 1.600 1.710 551,965 -0.27(-13.64%)
Nov 04, 2022 2.470 2.470 1.750 1.980 1,173,396 -0.53(-21.12%)
Nov 03, 2022 2.450 2.530 2.420 2.510 51,368 +0.04(+1.62%)
Nov 02, 2022 2.520 2.520 2.400 2.470 22,861 -0.03(-1.20%)
Nov 01, 2022 2.560 2.560 2.440 2.500 42,630 +0.00(+0.00%)
Oct 31, 2022 2.510 2.555 2.450 2.500 67,240 -0.01(-0.40%)
Oct 28, 2022 2.470 2.660 2.430 2.510 83,462 +0.03(+1.21%)
Oct 27, 2022 2.480 2.540 2.430 2.480 33,913 -0.01(-0.40%)
Oct 26, 2022 2.540 2.550 2.420 2.490 40,518 -0.04(-1.58%)
Oct 25, 2022 2.520 2.570 2.460 2.530 73,487 +0.00(+0.00%)
Oct 24, 2022 2.350 2.620 2.350 2.530 103,678 +0.14(+5.86%)
Oct 21, 2022 2.610 2.632 2.360 2.390 145,329 -0.24(-9.13%)
Oct 20, 2022 2.620 2.860 2.590 2.630 85,329 +0.04(+1.54%)
Oct 19, 2022 2.660 2.780 2.580 2.590 64,107 -0.10(-3.72%)
Oct 18, 2022 2.720 2.790 2.630 2.690 29,436 +0.00(+0.00%)
Oct 17, 2022 2.680 2.780 2.630 2.690 101,476 -0.01(-0.37%)
Oct 14, 2022 2.770 2.870 2.600 2.700 115,578 -0.13(-4.59%)
Oct 13, 2022 2.780 2.985 2.760 2.830 78,525 +0.02(+0.71%)
Oct 12, 2022 2.970 2.970 2.730 2.810 92,440 -0.09(-3.10%)
Oct 11, 2022 2.910 3.010 2.830 2.900 45,767 -0.04(-1.36%)
Oct 10, 2022 3.050 3.050 2.930 2.940 55,255 -0.09(-2.97%)
Oct 07, 2022 3.090 3.170 3.000 3.030 46,236 -0.04(-1.30%)
Oct 06, 2022 2.910 3.170 2.910 3.070 36,851 +0.07(+2.33%)
Oct 05, 2022 3.120 3.120 2.970 3.000 61,253 -0.02(-0.66%)
Oct 04, 2022 2.820 3.150 2.820 3.020 133,668 +0.26(+9.42%)
Oct 03, 2022 2.760 2.770 2.670 2.760 86,434 +0.01(+0.36%)
Sep 30, 2022 2.810 2.860 2.740 2.750 42,775 -0.06(-2.14%)
Sep 29, 2022 2.710 2.833 2.710 2.810 59,527 +0.03(+1.08%)
Sep 28, 2022 2.760 2.890 2.730 2.780 66,264 +0.06(+2.21%)
Sep 27, 2022 2.820 2.942 2.660 2.720 43,679 -0.11(-3.89%)
Sep 26, 2022 2.930 2.980 2.800 2.830 52,981 -0.14(-4.71%)
Sep 23, 2022 3.060 3.110 2.920 2.970 49,590 -0.14(-4.50%)
Sep 22, 2022 3.460 3.460 3.050 3.110 174,317 -0.45(-12.64%)
Sep 21, 2022 3.590 3.650 3.460 3.560 74,641 -0.06(-1.66%)
Sep 20, 2022 3.590 3.660 3.570 3.620 42,787 -0.01(-0.28%)
Sep 19, 2022 3.810 3.810 3.600 3.630 37,759 -0.24(-6.20%)
Sep 16, 2022 3.780 4.010 3.600 3.870 60,868 +0.06(+1.57%)
Sep 15, 2022 3.930 4.000 3.790 3.810 51,105 -0.09(-2.31%)
Sep 14, 2022 3.970 4.040 3.820 3.900 59,556 -0.07(-1.76%)
Sep 13, 2022 3.960 4.050 3.890 3.970 65,397 -0.03(-0.75%)
Sep 12, 2022 3.820 4.030 3.803 4.000 63,964 +0.19(+4.99%)
Sep 09, 2022 3.810 3.935 3.730 3.810 43,584 +0.00(+0.00%)
Sep 08, 2022 3.790 4.060 3.750 3.810 202,820 -0.03(-0.78%)
Sep 07, 2022 3.810 3.860 3.790 3.840 28,565 +0.04(+1.05%)
Sep 06, 2022 4.060 4.125 3.800 3.800 95,409 -0.27(-6.63%)
Sep 02, 2022 4.150 4.270 4.070 4.070 42,907 -0.08(-1.93%)
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.