Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextcure Inc (NQ: NXTC )

1.390 +0.160 (+13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 6.080 6.220 5.960 6.000 161,237 -0.16(-2.60%)
Dec 30, 2021 5.940 6.300 5.940 6.160 133,060 +0.21(+3.53%)
Dec 29, 2021 5.910 6.000 5.860 5.950 138,222 -0.01(-0.17%)
Dec 28, 2021 6.010 6.200 5.920 5.960 143,539 -0.16(-2.61%)
Dec 27, 2021 6.170 6.260 5.990 6.120 211,986 -0.06(-0.97%)
Dec 23, 2021 5.920 6.240 5.865 6.180 166,245 +0.26(+4.39%)
Dec 22, 2021 5.750 5.970 5.670 5.920 248,825 +0.15(+2.60%)
Dec 21, 2021 5.750 5.960 5.690 5.770 187,051 +0.06(+1.05%)
Dec 20, 2021 5.830 5.830 5.610 5.710 210,520 -0.14(-2.39%)
Dec 17, 2021 5.710 5.870 5.650 5.850 209,507 +0.15(+2.63%)
Dec 16, 2021 5.910 5.920 5.680 5.700 252,988 -0.13(-2.23%)
Dec 15, 2021 5.850 5.890 5.530 5.830 541,094 +0.00(+0.00%)
Dec 14, 2021 5.900 5.985 5.760 5.830 110,838 -0.11(-1.85%)
Dec 13, 2021 6.090 6.100 5.886 5.940 128,751 -0.18(-2.94%)
Dec 10, 2021 6.220 6.300 6.050 6.120 101,590 -0.09(-1.45%)
Dec 09, 2021 6.300 6.450 6.210 6.210 209,364 -0.09(-1.43%)
Dec 08, 2021 6.150 6.340 6.100 6.300 207,746 +0.18(+2.94%)
Dec 07, 2021 5.880 6.200 5.850 6.120 274,710 +0.29(+4.97%)
Dec 06, 2021 5.780 5.910 5.590 5.830 179,060 +0.11(+1.92%)
Dec 03, 2021 6.010 6.010 5.640 5.720 201,010 -0.28(-4.67%)
Dec 02, 2021 6.230 6.232 5.930 6.000 150,743 -0.21(-3.38%)
Dec 01, 2021 6.180 6.630 6.070 6.210 307,110 -0.04(-0.64%)
Nov 30, 2021 5.910 6.370 5.860 6.250 333,251 +0.26(+4.34%)
Nov 29, 2021 6.090 6.090 5.770 5.990 238,212 -0.03(-0.50%)
Nov 26, 2021 6.060 6.130 5.850 6.020 116,575 -0.18(-2.90%)
Nov 24, 2021 6.170 6.230 6.010 6.200 166,333 -0.03(-0.48%)
Nov 23, 2021 5.850 6.250 5.850 6.230 367,104 +0.40(+6.86%)
Nov 22, 2021 5.800 5.950 5.594 5.830 647,766 +0.03(+0.52%)
Nov 19, 2021 5.910 6.000 5.750 5.800 240,954 -0.08(-1.36%)
Nov 18, 2021 5.950 6.110 5.800 5.880 267,331 -0.12(-2.00%)
Nov 17, 2021 6.050 6.100 5.890 6.000 347,458 -0.05(-0.83%)
Nov 16, 2021 6.140 6.500 5.990 6.050 495,642 -0.13(-2.10%)
Nov 15, 2021 6.380 6.380 6.130 6.180 232,624 -0.25(-3.89%)
Nov 12, 2021 6.640 6.650 6.365 6.430 224,751 -0.19(-2.87%)
Nov 11, 2021 6.530 6.760 6.460 6.620 330,645 +0.13(+2.00%)
Nov 10, 2021 6.580 6.490 461,254 -0.19(-2.84%)
Nov 09, 2021 6.700 6.975 6.190 6.680 1,294,445 -1.50(-18.34%)
Nov 08, 2021 8.550 8.550 8.160 8.180 247,625 -0.43(-4.99%)
Nov 05, 2021 8.250 8.770 8.250 8.610 285,787 -0.11(-1.26%)
Nov 04, 2021 8.660 8.890 8.560 8.720 226,877 -0.01(-0.11%)
Nov 03, 2021 8.580 8.790 8.351 8.730 246,940 +0.04(+0.46%)
Nov 02, 2021 8.540 8.700 8.440 8.690 159,359 +0.07(+0.81%)
Nov 01, 2021 8.290 8.670 8.420 8.620 243,996 +0.40(+4.87%)
Oct 29, 2021 8.340 8.400 8.030 8.220 251,530 -0.07(-0.84%)
Oct 28, 2021 7.920 8.290 323,040 +0.42(+5.34%)
Oct 27, 2021 7.680 7.950 7.665 7.870 524,159 +0.14(+1.81%)
Oct 26, 2021 7.970 7.730 391,316 -0.25(-3.13%)
Oct 25, 2021 8.250 8.250 7.880 7.980 195,654 -0.29(-3.51%)
Oct 22, 2021 8.380 8.380 8.075 8.270 272,007 -0.22(-2.59%)
Oct 21, 2021 8.680 8.750 8.410 8.490 112,743 -0.19(-2.19%)
Oct 20, 2021 8.590 8.730 8.461 8.680 129,903 +0.09(+1.05%)
Oct 19, 2021 8.650 8.750 8.530 8.590 139,081 +0.03(+0.35%)
Oct 18, 2021 8.500 8.730 8.290 8.560 264,274 -0.17(-1.95%)
Oct 15, 2021 9.120 9.180 8.580 8.730 238,020 -0.37(-4.07%)
Oct 14, 2021 8.790 9.170 8.605 9.100 393,187 +0.45(+5.20%)
Oct 13, 2021 8.080 8.760 7.790 8.650 794,973 +1.00(+13.07%)
Oct 12, 2021 7.650 7.790 7.430 7.650 344,453 +0.01(+0.13%)
Oct 11, 2021 7.710 7.720 7.440 7.640 198,133 +0.02(+0.26%)
Oct 08, 2021 7.660 7.740 7.500 7.620 216,249 -0.08(-1.04%)
Oct 07, 2021 7.780 8.060 7.470 7.700 487,467 +0.13(+1.72%)
Oct 06, 2021 7.840 8.100 7.480 7.570 341,877 -0.27(-3.44%)
Oct 05, 2021 7.950 8.260 7.800 7.840 713,371 +0.03(+0.38%)
Oct 04, 2021 7.650 7.980 7.220 7.810 426,781 +0.25(+3.31%)
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.