Skip to main content
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 (%)
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%)
Sep 01, 2022 4.050 4.240 4.000 4.150 70,972 +0.05(+1.22%)
Aug 31, 2022 4.230 4.230 4.070 4.100 34,433 -0.08(-1.91%)
Aug 30, 2022 4.360 4.360 4.150 4.180 66,384 -0.09(-2.11%)
Aug 29, 2022 4.280 4.380 4.250 4.270 78,690 -0.13(-2.95%)
Aug 26, 2022 4.480 4.480 4.310 4.400 99,790 -0.10(-2.22%)
Aug 25, 2022 4.550 4.560 4.460 4.500 88,208 +0.00(+0.00%)
Aug 24, 2022 4.420 4.600 4.350 4.500 101,511 +0.06(+1.35%)
Aug 23, 2022 4.510 4.540 4.310 4.440 302,525 -0.07(-1.55%)
Aug 22, 2022 4.750 4.820 4.400 4.510 170,859 -0.26(-5.45%)
Aug 19, 2022 4.800 4.900 4.740 4.770 73,511 -0.11(-2.25%)
Aug 18, 2022 5.000 5.000 4.850 4.880 55,215 -0.12(-2.40%)
Aug 17, 2022 5.020 5.110 4.900 5.000 140,888 -0.12(-2.34%)
Aug 16, 2022 5.120 5.270 5.060 5.120 122,891 -0.07(-1.35%)
Aug 15, 2022 5.015 5.195 5.010 5.190 103,812 +0.10(+1.96%)
Aug 12, 2022 5.040 5.200 5.020 5.090 202,199 +0.04(+0.79%)
Aug 11, 2022 4.970 5.140 4.950 5.050 399,317 +0.01(+0.20%)
Aug 10, 2022 4.840 5.110 4.840 5.040 191,379 +0.15(+3.07%)
Aug 09, 2022 4.830 4.990 4.700 4.890 255,294 +0.04(+0.82%)
Aug 08, 2022 4.650 4.850 4.590 4.850 297,152 +0.14(+2.97%)
Aug 05, 2022 4.430 4.725 4.410 4.710 247,216 +0.28(+6.32%)
Aug 04, 2022 4.340 4.490 4.300 4.430 108,372 +0.14(+3.26%)
Aug 03, 2022 4.350 4.430 4.290 4.290 31,611 +0.00(+0.00%)
Aug 02, 2022 4.190 4.390 4.140 4.290 89,415 +0.08(+1.90%)
Aug 01, 2022 4.320 4.340 4.170 4.210 78,734 -0.09(-2.09%)
Jul 29, 2022 4.270 4.330 4.170 4.300 81,060 +0.01(+0.23%)
Jul 28, 2022 4.390 4.390 4.280 4.290 69,691 -0.10(-2.28%)
Jul 27, 2022 4.420 4.470 4.350 4.390 65,438 +0.00(+0.00%)
Jul 26, 2022 4.370 4.450 4.270 4.390 117,044 +0.06(+1.39%)
Jul 25, 2022 4.380 4.460 4.325 4.330 58,083 -0.18(-3.99%)
Jul 22, 2022 4.470 4.540 4.390 4.510 116,640 +0.04(+0.89%)
Jul 21, 2022 4.530 4.590 4.450 4.470 43,545 -0.08(-1.76%)
Jul 20, 2022 4.470 4.590 4.460 4.550 156,900 +0.05(+1.11%)
Jul 19, 2022 4.480 4.585 4.460 4.500 63,207 +0.02(+0.45%)
Jul 18, 2022 4.555 4.704 4.360 4.480 138,921 -0.09(-1.97%)
Jul 15, 2022 4.620 4.660 4.350 4.570 142,351 +0.04(+0.88%)
Jul 14, 2022 4.900 4.905 4.330 4.530 307,673 -0.41(-8.30%)
Jul 13, 2022 4.680 5.040 4.680 4.940 256,398 +0.16(+3.35%)
Jul 12, 2022 4.780 4.900 4.660 4.780 156,188 -0.05(-1.04%)
Jul 11, 2022 4.810 4.890 4.680 4.830 149,312 +0.02(+0.42%)
Jul 08, 2022 4.710 4.830 4.650 4.810 111,449 +0.06(+1.26%)
Jul 07, 2022 4.690 4.860 4.620 4.750 141,271 -0.01(-0.21%)
Jul 06, 2022 4.640 4.785 4.640 4.760 63,464 +0.14(+3.03%)
Jul 05, 2022 4.500 4.690 4.450 4.620 110,957 +0.12(+2.67%)
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.