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 (%)
May 24, 2024 1.660 1.660 1.510 1.550 67,017 -0.06(-3.73%)
May 23, 2024 1.650 1.650 1.565 1.610 17,606 -0.01(-0.62%)
May 22, 2024 1.680 1.685 1.540 1.620 70,647 -0.05(-2.99%)
May 21, 2024 1.660 1.740 1.630 1.670 44,937 +0.04(+2.45%)
May 20, 2024 1.750 1.750 1.560 1.630 90,339 -0.04(-2.40%)
May 17, 2024 1.700 1.760 1.650 1.670 85,642 +0.02(+1.21%)
May 16, 2024 1.700 1.700 1.500 1.650 140,058 -0.01(-0.60%)
May 15, 2024 1.630 1.730 1.590 1.660 77,197 +0.07(+4.40%)
May 14, 2024 1.630 1.670 1.560 1.590 49,297 -0.01(-0.63%)
May 13, 2024 1.700 1.700 1.560 1.600 56,066 -0.05(-3.03%)
May 10, 2024 1.700 1.720 1.610 1.650 85,689 -0.07(-4.07%)
May 09, 2024 1.600 1.720 1.539 1.720 161,487 +0.14(+8.86%)
May 08, 2024 1.620 1.620 1.545 1.580 50,865 +0.00(+0.00%)
May 07, 2024 1.680 1.680 1.570 1.580 34,885 -0.07(-4.24%)
May 06, 2024 1.600 1.740 1.550 1.650 129,103 +0.12(+7.84%)
May 03, 2024 1.600 1.600 1.490 1.530 108,827 +0.04(+2.68%)
May 02, 2024 1.400 1.580 1.390 1.490 87,555 +0.12(+8.76%)
May 01, 2024 1.200 1.430 1.200 1.370 214,383 +0.16(+13.22%)
Apr 30, 2024 1.270 1.280 1.140 1.210 367,882 +0.04(+3.42%)
Apr 29, 2024 1.340 1.420 1.170 1.170 463,862 -0.18(-13.33%)
Apr 26, 2024 1.300 1.450 1.290 1.350 56,503 +0.06(+4.65%)
Apr 25, 2024 1.400 1.450 1.270 1.290 156,328 -0.15(-10.42%)
Apr 24, 2024 1.530 1.640 1.410 1.440 176,635 -0.09(-5.88%)
Apr 23, 2024 1.590 1.720 1.520 1.530 90,125 -0.08(-4.97%)
Apr 22, 2024 1.630 1.680 1.550 1.610 101,385 +0.01(+0.63%)
Apr 19, 2024 1.580 1.713 1.550 1.600 61,697 +0.03(+1.91%)
Apr 18, 2024 1.540 1.600 1.510 1.570 39,065 +0.06(+3.97%)
Apr 17, 2024 1.600 1.660 1.470 1.510 116,132 -0.13(-7.93%)
Apr 16, 2024 1.620 1.710 1.600 1.640 74,628 -0.03(-1.80%)
Apr 15, 2024 1.900 1.950 1.640 1.670 136,985 -0.25(-13.02%)
Apr 12, 2024 1.940 1.960 1.840 1.920 95,904 +0.04(+2.13%)
Apr 11, 2024 1.905 2.088 1.840 1.880 256,481 -0.01(-0.53%)
Apr 10, 2024 1.820 1.950 1.820 1.890 86,843 +0.00(+0.00%)
Apr 09, 2024 2.070 2.070 1.890 1.890 81,858 -0.16(-7.80%)
Apr 08, 2024 2.170 2.230 2.000 2.050 164,128 -0.13(-5.96%)
Apr 05, 2024 2.120 2.270 2.120 2.180 130,418 +0.02(+0.93%)
Apr 04, 2024 2.300 2.490 2.120 2.160 224,562 -0.24(-10.00%)
Apr 03, 2024 2.440 2.490 2.250 2.400 240,664 -0.09(-3.61%)
Apr 02, 2024 2.180 2.570 2.050 2.490 645,026 +0.18(+7.79%)
Apr 01, 2024 2.230 2.350 2.020 2.310 258,446 +0.08(+3.59%)
Mar 28, 2024 1.900 2.280 2.190 2.230 1,018,516 +0.29(+15.25%)
Mar 27, 2024 1.950 1.950 1.700 1.935 112,790 -0.03(-1.78%)
Mar 26, 2024 1.950 2.040 1.940 1.970 301,294 -0.02(-1.01%)
Mar 25, 2024 1.890 2.040 1.830 1.990 377,792 +0.09(+4.74%)
Mar 22, 2024 1.750 1.910 1.650 1.900 1,019,015 +0.22(+13.10%)
Mar 21, 2024 1.430 1.860 1.430 1.680 2,482,229 +0.27(+19.15%)
Mar 20, 2024 1.460 1.490 1.370 1.410 885,003 -0.02(-1.40%)
Mar 19, 2024 1.460 1.480 1.430 1.430 1,403,752 -0.01(-0.69%)
Mar 18, 2024 1.420 1.460 1.420 1.440 36,366 -0.01(-0.69%)
Mar 15, 2024 1.440 1.480 1.430 1.450 43,663 -0.02(-1.36%)
Mar 14, 2024 1.580 1.599 1.440 1.470 27,342 -0.08(-5.16%)
Mar 13, 2024 1.480 1.580 1.420 1.550 49,579 +0.03(+1.64%)
Mar 12, 2024 1.550 1.620 1.400 1.525 191,199 -0.04(-2.24%)
Mar 11, 2024 1.670 1.710 1.560 1.560 51,896 -0.09(-5.45%)
Mar 08, 2024 1.650 1.720 1.630 1.650 107,989 +0.00(+0.00%)
Mar 07, 2024 1.750 1.760 1.630 1.650 757,134 -0.04(-2.08%)
Mar 06, 2024 1.860 1.890 1.580 1.685 1,731,629 -0.21(-11.32%)
Mar 05, 2024 1.800 1.930 1.780 1.900 260,392 -0.01(-0.52%)
Mar 04, 2024 1.930 2.090 1.750 1.910 1,364,039 +0.12(+6.70%)
Mar 01, 2024 1.750 1.897 1.680 1.790 453,591 +0.06(+3.47%)
Feb 29, 2024 1.600 1.730 1.560 1.730 160,202 +0.13(+8.12%)
Feb 28, 2024 1.540 1.690 1.510 1.600 141,572 +0.04(+2.24%)
Feb 27, 2024 1.450 1.600 1.420 1.565 378,669 +0.06(+4.33%)
Feb 26, 2024 1.460 1.540 1.440 1.500 117,788 +0.03(+2.04%)
Feb 23, 2024 1.480 1.550 1.440 1.470 299,799 -0.05(-3.29%)
Feb 22, 2024 1.540 1.610 1.440 1.520 178,354 -0.12(-7.32%)
Feb 21, 2024 1.560 1.640 1.500 1.640 188,421 +0.07(+4.46%)
Feb 20, 2024 1.470 1.580 1.460 1.570 144,522 +0.11(+7.53%)
Feb 16, 2024 1.410 1.460 1.380 1.460 44,049 +0.05(+3.55%)
Feb 15, 2024 1.420 1.420 1.360 1.410 40,438 -0.01(-0.70%)
Feb 14, 2024 1.350 1.420 1.330 1.420 29,623 +0.10(+7.58%)
Feb 13, 2024 1.350 1.360 1.313 1.320 13,127 -0.06(-4.35%)
Feb 12, 2024 1.420 1.420 1.350 1.380 87,566 +0.00(+0.00%)
Feb 09, 2024 1.310 1.380 1.290 1.380 167,822 +0.08(+6.15%)
Feb 08, 2024 1.300 1.320 1.280 1.300 17,672 -0.00(-0.38%)
Feb 07, 2024 1.330 1.370 1.300 1.305 40,387 -0.07(-5.43%)
Feb 06, 2024 1.280 1.400 1.270 1.380 140,029 +0.10(+7.81%)
Feb 05, 2024 1.250 1.330 1.240 1.280 98,952 +0.02(+1.59%)
Feb 02, 2024 1.310 1.310 1.230 1.260 12,510 -0.04(-3.08%)
Feb 01, 2024 1.220 1.350 1.220 1.300 106,243 +0.08(+6.56%)
Jan 31, 2024 1.160 1.250 1.160 1.220 52,987 +0.05(+4.27%)
Jan 30, 2024 1.182 1.189 1.150 1.170 114,762 -0.03(-2.50%)
Jan 29, 2024 1.243 1.288 1.150 1.200 184,142 -0.07(-5.51%)
Jan 26, 2024 1.210 1.300 1.190 1.270 47,647 +0.08(+6.72%)
Jan 25, 2024 1.180 1.238 1.160 1.190 55,753 +0.02(+1.71%)
Jan 24, 2024 1.160 1.180 1.150 1.170 56,147 +0.01(+0.86%)
Jan 23, 2024 1.150 1.180 1.150 1.160 27,406 +0.03(+2.65%)
Jan 22, 2024 1.125 1.150 1.120 1.130 35,657 +0.00(+0.00%)
Jan 19, 2024 1.130 1.180 1.130 1.130 65,228 -0.02(-1.74%)
Jan 18, 2024 1.150 1.170 1.145 1.150 22,706 +0.00(+0.00%)
Jan 17, 2024 1.150 1.180 1.140 1.150 48,034 +0.00(+0.00%)
Jan 16, 2024 1.220 1.198 1.150 1.150 19,089 -0.01(-0.86%)
Jan 12, 2024 1.210 1.210 1.150 1.160 19,574 -0.01(-0.85%)
Jan 11, 2024 1.170 1.200 1.160 1.170 16,623 +0.00(+0.00%)
Jan 10, 2024 1.170 1.210 1.150 1.170 53,876 -0.02(-1.68%)
Jan 09, 2024 1.160 1.199 1.140 1.190 19,005 +0.04(+3.48%)
Jan 08, 2024 1.150 1.180 1.130 1.150 101,772 -0.05(-4.17%)
Jan 05, 2024 1.210 1.220 1.176 1.200 19,897 +0.00(+0.00%)
Jan 04, 2024 1.130 1.220 1.130 1.200 130,066 +0.06(+5.26%)
Jan 03, 2024 1.150 1.150 1.120 1.140 86,389 -0.01(-0.87%)
Jan 02, 2024 1.160 1.180 1.130 1.150 70,162 +0.01(+0.88%)
Dec 29, 2023 1.140 1.165 1.130 1.140 31,065 -0.01(-0.87%)
Dec 28, 2023 1.170 1.170 1.120 1.150 77,283 +0.01(+0.88%)
Dec 27, 2023 1.140 1.160 1.120 1.140 47,524 -0.01(-0.87%)
Dec 26, 2023 1.180 1.180 1.120 1.150 64,293 +0.00(+0.00%)
Dec 22, 2023 1.160 1.160 1.120 1.150 95,245 +0.03(+2.68%)
Dec 21, 2023 1.120 1.150 1.100 1.120 193,665 -0.02(-1.75%)
Dec 20, 2023 1.170 1.170 1.120 1.140 38,743 -0.04(-2.98%)
Dec 19, 2023 1.135 1.180 1.120 1.175 86,526 +0.06(+5.38%)
Dec 18, 2023 1.140 1.140 1.090 1.115 48,142 +0.00(+0.45%)
Dec 15, 2023 1.150 1.170 1.095 1.110 205,113 -0.06(-5.13%)
Dec 14, 2023 1.070 1.190 1.030 1.170 1,184,133 -0.28(-19.31%)
Dec 13, 2023 1.359 1.510 1.350 1.450 648,042 +0.11(+8.21%)
Dec 12, 2023 1.310 1.380 1.310 1.340 72,358 +0.01(+0.37%)
Dec 11, 2023 1.365 1.370 1.300 1.335 117,807 -0.02(-1.11%)
Dec 08, 2023 1.240 1.370 1.240 1.350 244,593 +0.10(+8.00%)
Dec 07, 2023 1.150 1.260 1.130 1.250 138,528 +0.07(+5.93%)
Dec 06, 2023 1.210 1.210 1.130 1.180 72,247 -0.01(-0.83%)
Dec 05, 2023 1.190 1.240 1.170 1.190 16,264 -0.05(-4.04%)
Dec 04, 2023 1.180 1.280 1.180 1.240 29,637 +0.04(+3.33%)
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.