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

Nextcure Inc (NQ: NXTC )

1.670 -0.050 (-2.91%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 10, 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 (%)
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%)
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.