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, 2023 1.110 1.140 1.000 1.030 98,534 -0.08(-7.21%)
Oct 30, 2023 1.130 1.150 1.072 1.110 18,020 +0.05(+4.23%)
Oct 27, 2023 1.077 1.090 1.040 1.065 33,220 +0.02(+2.40%)
Oct 26, 2023 1.030 1.060 1.030 1.040 59,318 -0.01(-0.95%)
Oct 25, 2023 1.130 1.180 0.9800 1.050 566,526 -0.14(-11.76%)
Oct 24, 2023 1.230 1.230 1.090 1.190 98,334 -0.06(-4.80%)
Oct 23, 2023 1.280 1.280 1.150 1.250 111,947 -0.04(-3.10%)
Oct 20, 2023 1.300 1.330 1.280 1.290 22,115 -0.02(-1.53%)
Oct 19, 2023 1.320 1.350 1.280 1.310 35,273 -0.03(-2.24%)
Oct 18, 2023 1.330 1.380 1.320 1.340 60,009 +0.02(+1.52%)
Oct 17, 2023 1.340 1.380 1.320 1.320 136,350 +0.00(+0.00%)
Oct 16, 2023 1.260 1.360 1.240 1.320 49,886 +0.07(+5.60%)
Oct 13, 2023 1.289 1.290 1.211 1.250 7,240 +0.01(+0.81%)
Oct 12, 2023 1.380 1.380 1.220 1.240 89,203 -0.06(-4.62%)
Oct 11, 2023 1.311 1.359 1.295 1.300 30,963 -0.01(-0.76%)
Oct 10, 2023 1.350 1.350 1.260 1.310 12,088 +0.00(+0.00%)
Oct 09, 2023 1.230 1.320 1.230 1.310 45,554 +0.08(+6.50%)
Oct 06, 2023 1.230 1.350 1.210 1.230 68,532 -0.03(-2.38%)
Oct 05, 2023 1.360 1.360 1.210 1.260 169,094 -0.06(-4.55%)
Oct 04, 2023 1.285 1.380 1.285 1.320 9,738 +0.00(+0.00%)
Oct 03, 2023 1.250 1.340 1.230 1.320 65,736 +0.04(+3.13%)
Oct 02, 2023 1.280 1.290 1.250 1.280 40,181 -0.01(-0.78%)
Sep 29, 2023 1.300 1.340 1.280 1.290 10,447 +0.00(+0.00%)
Sep 28, 2023 1.310 1.350 1.260 1.290 40,711 -0.02(-1.53%)
Sep 27, 2023 1.340 1.360 1.240 1.310 134,167 -0.02(-1.50%)
Sep 26, 2023 1.350 1.350 1.300 1.330 156,980 +0.01(+0.76%)
Sep 25, 2023 1.300 1.360 1.320 1.320 47,501 -0.03(-2.22%)
Sep 22, 2023 1.330 1.350 1.320 1.350 20,317 +0.01(+0.75%)
Sep 21, 2023 1.364 1.364 1.320 1.340 50,852 +0.01(+0.75%)
Sep 20, 2023 1.315 1.380 1.310 1.330 16,369 -0.01(-0.75%)
Sep 19, 2023 1.300 1.350 1.300 1.340 16,483 +0.01(+0.75%)
Sep 18, 2023 1.340 1.380 1.330 1.330 40,343 -0.05(-3.62%)
Sep 15, 2023 1.360 1.400 1.360 1.380 42,832 +0.00(+0.00%)
Sep 14, 2023 1.380 1.385 1.350 1.380 33,176 +0.01(+0.73%)
Sep 13, 2023 1.390 1.400 1.360 1.370 9,978 -0.04(-2.84%)
Sep 12, 2023 1.390 1.460 1.380 1.410 14,576 +0.01(+0.71%)
Sep 11, 2023 1.450 1.450 1.390 1.400 15,077 -0.03(-2.10%)
Sep 08, 2023 1.440 1.440 1.400 1.430 28,322 -0.02(-1.38%)
Sep 07, 2023 1.470 1.470 1.420 1.450 6,734 +0.00(+0.00%)
Sep 06, 2023 1.450 1.510 1.430 1.450 20,829 +0.02(+1.40%)
Sep 05, 2023 1.440 1.460 1.420 1.430 20,052 +0.01(+0.70%)
Sep 01, 2023 1.450 1.490 1.420 1.420 24,455 -0.04(-2.74%)
Aug 31, 2023 1.570 1.570 1.460 1.460 16,276 +0.01(+0.69%)
Aug 30, 2023 1.470 1.500 1.450 1.450 18,634 -0.05(-3.33%)
Aug 29, 2023 1.510 1.530 1.490 1.500 10,493 +0.02(+1.35%)
Aug 28, 2023 1.520 1.557 1.480 1.480 55,311 -0.06(-3.90%)
Aug 25, 2023 1.520 1.550 1.520 1.540 2,371 +0.00(+0.00%)
Aug 24, 2023 1.540 1.600 1.530 1.540 21,134 -0.02(-1.28%)
Aug 23, 2023 1.530 1.570 1.510 1.560 13,326 +0.03(+1.96%)
Aug 22, 2023 1.520 1.595 1.500 1.530 69,314 -0.04(-2.55%)
Aug 21, 2023 1.540 1.600 1.510 1.570 62,016 +0.01(+0.64%)
Aug 18, 2023 1.590 1.600 1.560 1.560 55,284 -0.06(-3.70%)
Aug 17, 2023 1.710 1.710 1.560 1.620 64,001 -0.08(-4.71%)
Aug 16, 2023 1.720 1.720 1.645 1.700 27,817 +0.00(+0.00%)
Aug 15, 2023 1.760 1.760 1.650 1.700 31,932 -0.05(-2.86%)
Aug 14, 2023 1.710 1.758 1.570 1.750 72,011 +0.01(+0.57%)
Aug 11, 2023 1.740 1.799 1.640 1.740 42,762 +0.01(+0.58%)
Aug 10, 2023 1.700 1.750 1.700 1.730 30,573 +0.04(+2.37%)
Aug 09, 2023 1.730 1.738 1.670 1.690 45,536 -0.02(-1.17%)
Aug 08, 2023 1.740 1.740 1.710 1.710 24,908 +0.01(+0.59%)
Aug 07, 2023 1.680 1.710 1.650 1.700 51,209 +0.00(+0.00%)
Aug 04, 2023 1.671 1.780 1.671 1.700 25,736 -0.02(-1.16%)
Aug 03, 2023 1.749 1.762 1.690 1.720 16,239 -0.03(-1.71%)
Aug 02, 2023 1.720 1.750 1.650 1.750 35,270 +0.05(+2.94%)
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.