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 (%)
Feb 28, 2022 4.960 4.980 4.830 4.900 62,473 -0.10(-2.00%)
Feb 25, 2022 5.010 5.040 4.940 5.000 105,132 +0.00(+0.00%)
Feb 24, 2022 4.800 5.080 4.630 5.000 177,277 +0.18(+3.73%)
Feb 23, 2022 4.920 5.010 4.750 4.820 154,369 -0.16(-3.21%)
Feb 22, 2022 5.150 5.260 4.930 4.980 159,536 -0.18(-3.49%)
Feb 18, 2022 5.160 0 +0.09(+1.78%)
Feb 17, 2022 5.210 5.270 5.070 5.070 65,901 -0.22(-4.16%)
Feb 16, 2022 5.180 5.290 5.130 5.290 43,253 +0.05(+0.95%)
Feb 15, 2022 5.120 5.280 5.120 5.240 64,216 +0.20(+3.97%)
Feb 14, 2022 5.090 5.150 5.010 5.040 92,113 -0.09(-1.75%)
Feb 11, 2022 5.330 5.405 5.040 5.130 115,281 -0.20(-3.75%)
Feb 10, 2022 5.360 5.530 5.310 5.330 172,039 -0.17(-3.09%)
Feb 09, 2022 5.420 5.540 5.400 5.500 66,864 +0.15(+2.80%)
Feb 08, 2022 5.400 5.425 5.200 5.350 90,795 -0.09(-1.65%)
Feb 07, 2022 5.360 5.530 5.350 5.440 69,550 +0.10(+1.87%)
Feb 04, 2022 5.250 5.420 5.120 5.340 183,629 +0.15(+2.89%)
Feb 03, 2022 5.240 5.190 117,181 -0.16(-2.99%)
Feb 02, 2022 5.680 5.680 5.310 5.350 64,968 -0.33(-5.81%)
Feb 01, 2022 5.630 5.740 5.540 5.680 103,124 +0.11(+1.97%)
Jan 31, 2022 5.370 5.620 5.570 188,962 +0.20(+3.72%)
Jan 28, 2022 5.170 5.420 5.090 5.370 227,447 +0.25(+4.88%)
Jan 27, 2022 5.180 5.340 5.020 5.120 225,555 -0.01(-0.19%)
Jan 26, 2022 5.110 5.365 5.040 5.130 247,725 +0.06(+1.18%)
Jan 25, 2022 5.100 5.150 4.930 5.070 581,617 -0.08(-1.55%)
Jan 24, 2022 5.350 5.350 4.950 5.150 649,833 -0.21(-3.92%)
Jan 21, 2022 5.450 5.485 5.300 5.360 271,337 -0.02(-0.37%)
Jan 20, 2022 5.520 5.655 5.360 5.380 193,177 -0.06(-1.10%)
Jan 19, 2022 5.450 5.575 5.330 5.440 188,764 -0.01(-0.18%)
Jan 18, 2022 5.660 5.660 5.430 5.450 168,058 -0.23(-4.05%)
Jan 14, 2022 5.680 0 +0.20(+3.65%)
Jan 13, 2022 5.550 5.640 5.415 5.480 193,531 -0.04(-0.72%)
Jan 12, 2022 5.680 5.680 5.480 5.520 93,490 -0.16(-2.82%)
Jan 11, 2022 5.710 5.870 5.650 5.680 93,431 -0.07(-1.22%)
Jan 10, 2022 5.640 5.770 5.460 5.750 116,157 +0.11(+1.95%)
Jan 07, 2022 5.700 5.770 5.630 5.640 89,946 -0.01(-0.18%)
Jan 06, 2022 5.780 5.800 5.560 5.650 111,721 -0.08(-1.40%)
Jan 05, 2022 6.120 6.300 5.690 5.730 176,840 -0.34(-5.60%)
Jan 04, 2022 6.310 6.480 5.970 6.070 121,511 -0.17(-2.72%)
Jan 03, 2022 6.080 6.310 5.900 6.240 67,058 +0.24(+4.00%)
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%)
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.