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

Nextcure Inc (NQ: NXTC )

1.610 +0.020 (+1.26%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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 (%)
May 31, 2023 1.760 1.818 1.720 1.720 37,111 -0.03(-1.71%)
May 30, 2023 1.720 1.780 1.710 1.750 20,166 +0.03(+1.74%)
May 26, 2023 1.740 1.760 1.710 1.720 14,368 +0.00(+0.00%)
May 25, 2023 1.817 1.817 1.710 1.720 48,455 -0.06(-3.37%)
May 24, 2023 1.820 1.820 1.730 1.780 66,717 -0.04(-2.20%)
May 23, 2023 1.860 1.920 1.810 1.820 61,590 -0.04(-2.15%)
May 22, 2023 1.820 1.900 1.770 1.860 204,365 +0.06(+3.33%)
May 19, 2023 1.820 1.850 1.760 1.800 33,760 +0.02(+1.25%)
May 18, 2023 1.730 1.830 1.720 1.778 55,933 +0.03(+1.59%)
May 17, 2023 1.750 1.788 1.710 1.750 67,140 +0.02(+1.16%)
May 16, 2023 1.740 1.750 1.700 1.730 18,467 +0.03(+1.60%)
May 15, 2023 1.730 1.750 1.680 1.703 18,859 -0.02(-1.01%)
May 12, 2023 1.780 1.780 1.700 1.720 57,468 -0.06(-3.37%)
May 11, 2023 1.740 1.880 1.660 1.780 95,200 +0.03(+1.71%)
May 10, 2023 1.740 1.810 1.700 1.750 77,623 +0.01(+0.57%)
May 09, 2023 1.610 1.880 1.610 1.740 241,971 +0.12(+7.41%)
May 08, 2023 1.600 1.650 1.590 1.620 55,972 +0.03(+1.89%)
May 05, 2023 1.600 1.660 1.560 1.590 68,307 +0.00(+0.00%)
May 04, 2023 1.520 1.620 1.500 1.590 57,677 +0.07(+4.61%)
May 03, 2023 1.530 1.576 1.520 1.520 84,364 +0.00(+0.00%)
May 02, 2023 1.530 1.580 1.520 1.520 34,595 -0.04(-2.56%)
May 01, 2023 1.510 1.600 1.510 1.560 33,830 +0.05(+3.31%)
Apr 28, 2023 1.540 1.570 1.470 1.510 41,671 +0.00(+0.00%)
Apr 27, 2023 1.510 1.530 1.470 1.510 19,514 +0.02(+1.34%)
Apr 26, 2023 1.520 1.540 1.470 1.490 37,851 -0.03(-1.97%)
Apr 25, 2023 1.540 1.560 1.520 1.520 15,515 -0.04(-2.88%)
Apr 24, 2023 1.590 1.620 1.540 1.565 87,207 +0.02(+1.62%)
Apr 21, 2023 1.560 1.560 1.530 1.540 51,185 -0.01(-0.65%)
Apr 20, 2023 1.560 1.620 1.530 1.550 44,716 +0.00(+0.00%)
Apr 19, 2023 1.610 1.640 1.530 1.550 54,173 -0.04(-2.52%)
Apr 18, 2023 1.540 1.650 1.530 1.590 144,435 +0.06(+3.92%)
Apr 17, 2023 1.540 1.578 1.495 1.530 29,081 +0.03(+2.00%)
Apr 14, 2023 1.561 1.593 1.500 1.500 18,574 -0.04(-2.91%)
Apr 13, 2023 1.520 1.545 1.500 1.545 16,132 +0.03(+2.32%)
Apr 12, 2023 1.525 1.525 1.510 1.510 8,275 +0.00(+0.00%)
Apr 11, 2023 1.500 1.570 1.470 1.510 36,993 -0.05(-3.21%)
Apr 10, 2023 1.510 1.590 1.500 1.560 17,397 +0.06(+4.00%)
Apr 06, 2023 1.460 1.520 1.460 1.500 36,589 +0.03(+2.04%)
Apr 05, 2023 1.470 1.490 1.460 1.470 68,219 -0.01(-0.68%)
Apr 04, 2023 1.460 1.500 1.460 1.480 13,171 -0.02(-1.33%)
Apr 03, 2023 1.480 1.520 1.471 1.500 16,599 +0.02(+1.35%)
Mar 31, 2023 1.480 1.545 1.480 1.480 56,348 -0.01(-0.67%)
Mar 30, 2023 1.530 1.550 1.480 1.490 41,866 -0.04(-2.61%)
Mar 29, 2023 1.560 1.560 1.530 1.530 4,481 +0.00(+0.00%)
Mar 28, 2023 1.540 1.570 1.520 1.530 39,928 -0.02(-1.61%)
Mar 27, 2023 1.560 1.620 1.533 1.555 22,398 -0.01(-0.32%)
Mar 24, 2023 1.610 1.610 1.510 1.560 20,828 -0.05(-3.11%)
Mar 23, 2023 1.630 1.670 1.470 1.610 197,622 -0.01(-0.62%)
Mar 22, 2023 1.700 1.700 1.610 1.620 36,659 -0.08(-4.71%)
Mar 21, 2023 1.630 1.740 1.605 1.700 205,675 +0.08(+4.94%)
Mar 20, 2023 1.600 1.640 1.560 1.620 32,738 +0.02(+1.25%)
Mar 17, 2023 1.620 1.620 1.560 1.600 43,246 -0.02(-1.23%)
Mar 16, 2023 1.590 1.620 1.530 1.620 40,021 +0.05(+3.18%)
Mar 15, 2023 1.600 1.600 1.540 1.570 72,554 -0.03(-1.88%)
Mar 14, 2023 1.490 1.640 1.450 1.600 165,954 +0.12(+8.11%)
Mar 13, 2023 1.490 1.530 1.410 1.480 192,937 -0.01(-0.67%)
Mar 10, 2023 1.510 1.510 1.400 1.490 126,037 +0.02(+1.36%)
Mar 09, 2023 1.490 1.520 1.450 1.470 179,027 -0.03(-2.00%)
Mar 08, 2023 1.500 1.530 1.481 1.500 43,316 +0.01(+0.67%)
Mar 07, 2023 1.540 1.550 1.490 1.490 87,034 -0.04(-2.61%)
Mar 06, 2023 1.530 1.530 1.491 1.530 51,463 +0.03(+2.00%)
Mar 03, 2023 1.580 1.600 1.500 1.500 70,456 -0.07(-4.46%)
Mar 02, 2023 1.570 1.600 1.570 1.570 50,353 +0.00(+0.00%)
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.