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 (%)
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%)
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%)
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.