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 (%)
Jul 30, 2021 6.980 7.060 6.890 6.930 107,459 -0.08(-1.14%)
Jul 29, 2021 7.230 7.230 6.980 7.010 122,636 -0.21(-2.91%)
Jul 28, 2021 7.110 7.280 7.070 7.220 110,364 +0.12(+1.69%)
Jul 27, 2021 6.930 7.240 6.820 7.100 231,872 +0.16(+2.31%)
Jul 26, 2021 7.050 7.130 6.940 6.940 152,245 -0.12(-1.70%)
Jul 23, 2021 7.150 7.210 6.950 7.060 225,000 -0.11(-1.53%)
Jul 22, 2021 7.470 7.470 7.150 7.170 156,934 -0.29(-3.89%)
Jul 21, 2021 7.370 7.530 7.250 7.460 149,867 +0.06(+0.81%)
Jul 20, 2021 7.270 7.440 7.150 7.400 267,726 +0.20(+2.78%)
Jul 19, 2021 7.150 7.290 7.000 7.200 362,231 -0.03(-0.41%)
Jul 16, 2021 7.250 7.350 7.110 7.230 206,117 +0.03(+0.42%)
Jul 15, 2021 7.300 7.360 7.100 7.200 308,063 -0.18(-2.44%)
Jul 14, 2021 7.440 7.560 7.370 7.380 148,632 -0.12(-1.60%)
Jul 13, 2021 7.620 7.740 7.380 7.500 258,160 -0.20(-2.60%)
Jul 12, 2021 7.860 7.940 7.620 7.700 184,685 -0.17(-2.16%)
Jul 09, 2021 7.830 7.920 7.630 7.870 310,046 +0.10(+1.29%)
Jul 08, 2021 7.810 8.020 7.700 7.770 239,950 -0.25(-3.12%)
Jul 07, 2021 7.890 8.050 7.680 8.020 436,580 +0.13(+1.65%)
Jul 06, 2021 7.930 8.075 7.770 7.890 202,320 -0.10(-1.25%)
Jul 02, 2021 8.010 8.080 7.790 7.990 142,549 +0.04(+0.50%)
Jul 01, 2021 8.100 8.105 7.760 7.950 197,142 -0.08(-1.00%)
Jun 30, 2021 8.020 8.050 7.760 8.030 259,994 -0.01(-0.12%)
Jun 29, 2021 8.210 8.240 7.850 8.040 272,081 -0.14(-1.71%)
Jun 28, 2021 8.620 8.710 8.060 8.180 260,999 -0.30(-3.54%)
Jun 25, 2021 8.210 8.520 8.160 8.480 2,343,651 +0.27(+3.29%)
Jun 24, 2021 7.990 8.300 7.990 8.210 221,063 +0.30(+3.79%)
Jun 23, 2021 7.960 8.060 7.820 7.910 154,072 -0.03(-0.38%)
Jun 22, 2021 8.180 8.190 7.710 7.940 162,884 +0.03(+0.38%)
Jun 21, 2021 7.900 7.980 7.731 7.910 291,419 +0.06(+0.76%)
Jun 18, 2021 8.060 8.188 7.763 7.850 585,445 -0.33(-4.03%)
Jun 17, 2021 8.170 8.330 8.030 8.180 173,033 -0.05(-0.61%)
Jun 16, 2021 8.090 8.360 7.970 8.230 321,046 +0.09(+1.11%)
Jun 15, 2021 8.220 8.220 7.940 8.140 184,201 -0.04(-0.49%)
Jun 14, 2021 8.080 8.260 8.000 8.180 202,349 +0.14(+1.74%)
Jun 11, 2021 8.370 8.400 8.030 8.040 157,685 -0.32(-3.83%)
Jun 10, 2021 8.300 8.390 8.080 8.360 154,719 +0.13(+1.58%)
Jun 09, 2021 8.180 8.540 8.120 8.230 315,260 +0.05(+0.61%)
Jun 08, 2021 7.940 8.280 7.840 8.180 206,918 +0.26(+3.28%)
Jun 07, 2021 7.590 8.040 7.570 7.920 264,270 +0.32(+4.21%)
Jun 04, 2021 7.880 7.880 7.550 7.600 230,703 -0.19(-2.44%)
Jun 03, 2021 7.660 7.960 7.530 7.790 213,186 +0.10(+1.30%)
Jun 02, 2021 7.740 7.990 7.650 7.690 406,862 -0.08(-1.03%)
Jun 01, 2021 7.890 8.010 7.720 7.770 187,192 -0.08(-1.02%)
May 28, 2021 7.970 8.340 7.800 7.850 271,288 -0.11(-1.38%)
May 27, 2021 8.050 8.090 7.960 7.960 355,984 -0.04(-0.50%)
May 26, 2021 7.900 8.100 7.880 8.000 208,412 +0.12(+1.52%)
May 25, 2021 8.340 8.440 7.880 7.880 237,282 -0.47(-5.63%)
May 24, 2021 8.310 8.525 8.200 8.350 217,322 +0.07(+0.85%)
May 21, 2021 8.360 8.370 8.160 8.280 122,056 -0.03(-0.36%)
May 20, 2021 8.250 8.420 8.090 8.310 93,123 +0.18(+2.21%)
May 19, 2021 8.170 8.250 8.004 8.130 147,628 -0.19(-2.28%)
May 18, 2021 8.000 8.610 7.915 8.320 272,138 +0.31(+3.87%)
May 17, 2021 8.040 8.130 7.910 8.010 132,389 -0.13(-1.60%)
May 14, 2021 8.000 8.260 7.880 8.140 148,422 +0.13(+1.62%)
May 13, 2021 8.060 8.120 7.800 8.010 168,793 +0.01(+0.12%)
May 12, 2021 8.050 8.310 7.950 8.000 224,016 -0.06(-0.74%)
May 11, 2021 7.650 8.080 7.420 8.060 333,025 +0.32(+4.13%)
May 10, 2021 8.060 8.065 7.725 7.740 423,671 -0.21(-2.64%)
May 07, 2021 7.950 8.140 7.850 7.950 261,966 +0.09(+1.15%)
May 06, 2021 7.830 7.990 7.630 7.860 480,935 +0.17(+2.21%)
May 05, 2021 8.020 8.150 7.630 7.690 462,872 -0.31(-3.87%)
May 04, 2021 8.500 8.500 7.990 8.000 527,748 -0.54(-6.32%)
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.