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 (%)
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%)
Jul 01, 2022 4.670 4.750 4.480 4.500 149,461 -0.20(-4.26%)
Jun 30, 2022 4.790 4.680 4.680 4.700 88,057 -0.14(-2.89%)
Jun 29, 2022 4.700 4.870 4.610 4.840 175,350 +0.13(+2.76%)
Jun 28, 2022 4.820 4.860 4.635 4.710 279,175 -0.07(-1.46%)
Jun 27, 2022 4.660 4.840 4.570 4.780 258,562 +0.13(+2.80%)
Jun 24, 2022 4.740 4.880 4.650 4.650 300,722 -0.12(-2.52%)
Jun 23, 2022 4.570 4.780 4.450 4.770 150,631 +0.23(+5.07%)
Jun 22, 2022 4.300 4.610 4.270 4.540 288,585 +0.16(+3.65%)
Jun 21, 2022 4.390 4.470 4.350 4.380 296,481 +0.09(+2.10%)
Jun 17, 2022 4.250 4.480 4.240 4.290 246,035 -0.02(-0.46%)
Jun 16, 2022 4.450 4.460 4.180 4.310 204,477 -0.22(-4.86%)
Jun 15, 2022 4.550 4.640 4.460 4.530 224,869 -0.02(-0.44%)
Jun 14, 2022 4.550 4.670 4.480 4.550 206,993 -0.09(-1.94%)
Jun 13, 2022 4.560 4.670 4.380 4.640 233,084 -0.10(-2.11%)
Jun 10, 2022 4.760 4.880 4.680 4.740 125,491 -0.12(-2.47%)
Jun 09, 2022 4.710 5.020 4.630 4.860 179,585 +0.14(+2.97%)
Jun 08, 2022 4.490 4.750 4.340 4.720 224,677 +0.21(+4.66%)
Jun 07, 2022 4.280 4.600 4.230 4.510 182,986 +0.17(+3.92%)
Jun 06, 2022 4.200 4.480 4.000 4.340 478,140 +0.17(+4.08%)
Jun 03, 2022 4.080 4.262 3.920 4.170 410,541 +0.11(+2.71%)
Jun 02, 2022 3.860 4.199 3.780 4.060 75,118 +0.20(+5.18%)
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.