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 (%)
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%)
Mar 01, 2023 1.560 1.660 1.560 1.570 122,783 +0.02(+1.29%)
Feb 28, 2023 1.630 1.630 1.510 1.550 56,933 -0.07(-4.32%)
Feb 27, 2023 1.600 1.660 1.600 1.620 41,968 +0.03(+1.89%)
Feb 24, 2023 1.720 1.750 1.550 1.590 86,533 -0.15(-8.62%)
Feb 23, 2023 1.590 1.750 1.580 1.740 284,875 +0.21(+13.73%)
Feb 22, 2023 1.480 1.600 1.480 1.530 90,558 +0.07(+4.79%)
Feb 21, 2023 1.580 1.596 1.420 1.460 107,210 -0.12(-7.59%)
Feb 17, 2023 1.500 1.580 1.500 1.580 44,097 +0.04(+2.60%)
Feb 16, 2023 1.540 1.580 1.520 1.540 80,724 -0.03(-1.91%)
Feb 15, 2023 1.630 1.640 1.520 1.570 53,485 -0.06(-3.68%)
Feb 14, 2023 1.680 1.710 1.630 1.630 16,728 -0.05(-2.98%)
Feb 13, 2023 1.690 1.690 1.630 1.680 15,505 -0.02(-1.18%)
Feb 10, 2023 1.730 1.750 1.600 1.700 87,504 +0.03(+1.80%)
Feb 09, 2023 1.830 1.900 1.670 1.670 200,062 -0.16(-8.74%)
Feb 08, 2023 1.750 1.850 1.700 1.830 183,999 +0.13(+7.65%)
Feb 07, 2023 1.650 1.730 1.650 1.700 45,465 +0.02(+1.19%)
Feb 06, 2023 1.660 1.720 1.655 1.680 317,850 +0.02(+1.20%)
Feb 03, 2023 1.680 1.700 1.640 1.660 91,961 -0.02(-1.19%)
Feb 02, 2023 1.650 1.730 1.635 1.680 88,988 +0.05(+3.07%)
Feb 01, 2023 1.650 1.650 1.590 1.630 52,912 -0.04(-2.40%)
Jan 31, 2023 1.650 1.720 1.650 1.670 223,831 +0.02(+1.21%)
Jan 30, 2023 1.690 1.690 1.630 1.650 111,984 -0.02(-1.20%)
Jan 27, 2023 1.590 1.670 1.550 1.670 224,239 +0.06(+3.73%)
Jan 26, 2023 1.780 1.780 1.580 1.610 137,214 -0.14(-8.00%)
Jan 25, 2023 1.700 1.770 1.660 1.750 59,166 +0.03(+1.74%)
Jan 24, 2023 1.740 1.760 1.678 1.720 58,613 -0.04(-2.27%)
Jan 23, 2023 1.800 1.810 1.720 1.760 98,520 +0.03(+1.73%)
Jan 20, 2023 1.690 1.810 1.660 1.730 156,278 +0.02(+1.17%)
Jan 19, 2023 1.540 1.740 1.480 1.710 216,532 +0.21(+14.00%)
Jan 18, 2023 1.680 1.680 1.500 1.500 124,702 -0.18(-10.71%)
Jan 17, 2023 1.620 1.680 1.600 1.680 65,185 +0.07(+4.35%)
Jan 13, 2023 1.660 1.700 1.590 1.610 57,239 -0.06(-3.59%)
Jan 12, 2023 1.610 1.670 1.600 1.670 66,651 +0.06(+3.73%)
Jan 11, 2023 1.580 1.630 1.520 1.610 108,566 +0.05(+3.21%)
Jan 10, 2023 1.600 1.600 1.560 1.560 95,006 -0.07(-4.29%)
Jan 09, 2023 1.630 1.660 1.600 1.630 108,039 +0.01(+0.62%)
Jan 06, 2023 1.610 1.640 1.560 1.620 152,811 +0.03(+1.89%)
Jan 05, 2023 1.540 1.650 1.510 1.590 110,520 +0.05(+3.25%)
Jan 04, 2023 1.490 1.560 1.410 1.540 124,313 +0.05(+3.36%)
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.