Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextcure Inc (NQ: NXTC )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 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 29, 2021 8.340 8.400 8.030 8.220 251,530 -0.07(-0.84%)
Oct 28, 2021 7.920 8.290 323,040 +0.42(+5.34%)
Oct 27, 2021 7.680 7.950 7.665 7.870 524,159 +0.14(+1.81%)
Oct 26, 2021 7.970 7.730 391,316 -0.25(-3.13%)
Oct 25, 2021 8.250 8.250 7.880 7.980 195,654 -0.29(-3.51%)
Oct 22, 2021 8.380 8.380 8.075 8.270 272,007 -0.22(-2.59%)
Oct 21, 2021 8.680 8.750 8.410 8.490 112,743 -0.19(-2.19%)
Oct 20, 2021 8.590 8.730 8.461 8.680 129,903 +0.09(+1.05%)
Oct 19, 2021 8.650 8.750 8.530 8.590 139,081 +0.03(+0.35%)
Oct 18, 2021 8.500 8.730 8.290 8.560 264,274 -0.17(-1.95%)
Oct 15, 2021 9.120 9.180 8.580 8.730 238,020 -0.37(-4.07%)
Oct 14, 2021 8.790 9.170 8.605 9.100 393,187 +0.45(+5.20%)
Oct 13, 2021 8.080 8.760 7.790 8.650 794,973 +1.00(+13.07%)
Oct 12, 2021 7.650 7.790 7.430 7.650 344,453 +0.01(+0.13%)
Oct 11, 2021 7.710 7.720 7.440 7.640 198,133 +0.02(+0.26%)
Oct 08, 2021 7.660 7.740 7.500 7.620 216,249 -0.08(-1.04%)
Oct 07, 2021 7.780 8.060 7.470 7.700 487,467 +0.13(+1.72%)
Oct 06, 2021 7.840 8.100 7.480 7.570 341,877 -0.27(-3.44%)
Oct 05, 2021 7.950 8.260 7.800 7.840 713,371 +0.03(+0.38%)
Oct 04, 2021 7.650 7.980 7.220 7.810 426,781 +0.25(+3.31%)
Oct 01, 2021 7.000 7.810 7.000 7.560 694,707 +0.82(+12.17%)
Sep 30, 2021 6.900 6.925 6.690 6.740 107,099 -0.09(-1.32%)
Sep 29, 2021 6.860 7.030 6.800 6.830 119,101 +0.01(+0.15%)
Sep 28, 2021 6.940 6.970 6.820 6.820 99,520 -0.13(-1.87%)
Sep 27, 2021 7.010 7.140 6.900 6.950 65,908 -0.10(-1.42%)
Sep 24, 2021 6.850 7.100 6.800 7.050 155,288 +0.16(+2.32%)
Sep 23, 2021 6.850 6.930 6.760 6.890 109,003 +0.05(+0.73%)
Sep 22, 2021 6.930 6.960 6.700 6.840 235,532 -0.06(-0.87%)
Sep 21, 2021 6.920 7.000 6.860 6.900 101,078 +0.01(+0.15%)
Sep 20, 2021 6.930 7.087 6.845 6.890 248,250 -0.11(-1.57%)
Sep 17, 2021 7.320 7.330 7.000 7.000 449,668 -0.38(-5.15%)
Sep 16, 2021 7.340 7.415 7.100 7.380 116,752 +0.10(+1.37%)
Sep 15, 2021 7.420 7.480 7.250 7.280 48,340 -0.11(-1.49%)
Sep 14, 2021 7.530 7.610 7.250 7.390 204,424 -0.15(-1.99%)
Sep 13, 2021 7.230 7.620 7.100 7.540 212,657 +0.31(+4.29%)
Sep 10, 2021 7.350 7.350 7.190 7.230 89,813 -0.13(-1.77%)
Sep 09, 2021 7.280 7.580 7.270 7.360 82,167 +0.06(+0.82%)
Sep 08, 2021 7.590 7.590 7.300 7.300 105,630 -0.34(-4.45%)
Sep 07, 2021 7.790 7.790 7.580 7.640 82,900 -0.10(-1.29%)
Sep 03, 2021 7.630 7.784 7.540 7.740 113,102 +0.09(+1.18%)
Sep 02, 2021 7.480 7.670 7.420 7.650 171,477 +0.16(+2.14%)
Sep 01, 2021 7.590 7.680 7.460 7.490 86,022 -0.13(-1.71%)
Aug 31, 2021 7.400 7.620 7.400 7.620 132,804 +0.20(+2.70%)
Aug 30, 2021 7.420 7.460 7.335 7.420 136,003 +0.00(+0.00%)
Aug 27, 2021 7.530 7.700 7.400 7.420 236,550 -0.12(-1.59%)
Aug 26, 2021 7.570 7.730 7.480 7.540 138,663 -0.06(-0.79%)
Aug 25, 2021 7.380 7.630 7.255 7.600 320,904 +0.21(+2.84%)
Aug 24, 2021 7.420 7.525 7.190 7.390 276,098 -0.03(-0.40%)
Aug 23, 2021 7.010 7.480 7.000 7.420 518,502 +0.41(+5.85%)
Aug 20, 2021 6.960 7.080 6.800 7.010 216,983 +0.06(+0.86%)
Aug 19, 2021 7.150 7.190 6.940 6.950 239,945 -0.24(-3.34%)
Aug 18, 2021 7.240 7.370 7.140 7.190 667,657 +0.19(+2.71%)
Aug 17, 2021 7.050 7.240 7.000 7.000 453,394 -0.15(-2.10%)
Aug 16, 2021 7.280 7.280 7.030 7.150 105,001 -0.06(-0.83%)
Aug 13, 2021 7.270 7.400 7.160 7.210 155,208 -0.05(-0.69%)
Aug 12, 2021 7.270 7.440 7.150 7.260 84,999 -0.02(-0.27%)
Aug 11, 2021 7.400 7.470 7.210 7.280 85,361 -0.15(-2.02%)
Aug 10, 2021 7.370 7.490 7.220 7.430 111,607 +0.05(+0.68%)
Aug 09, 2021 7.560 7.655 7.240 7.380 284,206 -0.24(-3.15%)
Aug 06, 2021 7.650 7.680 7.330 7.620 226,484 +0.10(+1.33%)
Aug 05, 2021 7.270 7.550 7.200 7.520 238,640 +0.32(+4.44%)
Aug 04, 2021 7.420 7.420 7.020 7.200 627,318 +0.06(+0.84%)
Aug 03, 2021 7.140 7.280 6.970 7.140 321,258 +0.14(+2.00%)
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.