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

Nextcure Inc (NQ: NXTC )

1.390 +0.160 (+13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 10.47 10.53 9.900 10.12 172,048 -0.26(-2.50%)
Nov 27, 2020 10.23 10.70 10.13 10.38 132,800 +0.17(+1.67%)
Nov 25, 2020 10.15 10.74 10.06 10.21 191,200 +0.06(+0.59%)
Nov 24, 2020 10.01 10.22 9.810 10.15 254,034 +0.28(+2.84%)
Nov 23, 2020 10.21 10.30 9.840 9.870 189,117 -0.32(-3.14%)
Nov 20, 2020 9.880 10.28 9.700 10.19 213,000 +0.21(+2.10%)
Nov 19, 2020 9.930 10.48 9.800 9.980 620,686 +0.12(+1.22%)
Nov 18, 2020 10.14 10.24 9.860 9.860 638,090 -0.18(-1.79%)
Nov 17, 2020 10.00 10.40 9.700 10.04 326,998 -0.07(-0.69%)
Nov 16, 2020 10.64 10.91 10.06 10.11 350,699 -0.44(-4.17%)
Nov 13, 2020 10.69 10.76 10.21 10.55 172,200 +0.02(+0.19%)
Nov 12, 2020 10.73 11.42 10.47 10.53 590,578 -0.32(-2.95%)
Nov 11, 2020 10.57 11.07 10.51 10.85 298,976 +0.45(+4.33%)
Nov 10, 2020 10.97 11.00 10.29 10.40 261,596 -0.45(-4.15%)
Nov 09, 2020 10.09 11.13 9.870 10.85 305,750 +0.98(+9.93%)
Nov 06, 2020 10.64 10.71 9.800 9.870 273,600 -0.80(-7.50%)
Nov 05, 2020 10.33 10.94 10.17 10.67 189,100 +0.36(+3.49%)
Nov 04, 2020 10.12 10.55 10.08 10.31 145,177 +0.15(+1.48%)
Nov 03, 2020 10.06 10.39 9.860 10.16 142,225 +0.26(+2.63%)
Nov 02, 2020 9.730 9.970 9.490 9.900 939,433 +0.24(+2.48%)
Oct 30, 2020 10.31 10.34 9.530 9.660 275,800 -0.75(-7.20%)
Oct 29, 2020 10.09 10.58 9.870 10.41 171,420 +0.33(+3.27%)
Oct 28, 2020 10.14 10.31 9.730 10.08 358,097 -0.23(-2.23%)
Oct 27, 2020 11.02 11.02 10.23 10.31 369,274 -0.62(-5.67%)
Oct 26, 2020 12.21 12.36 10.90 10.93 408,026 -1.50(-12.07%)
Oct 23, 2020 11.60 12.49 11.30 12.43 452,200 +0.93(+8.09%)
Oct 22, 2020 11.34 11.57 11.02 11.50 320,141 +0.12(+1.05%)
Oct 21, 2020 11.57 11.57 11.11 11.38 503,747 -0.13(-1.13%)
Oct 20, 2020 11.54 11.65 11.24 11.51 181,554 +0.05(+0.44%)
Oct 19, 2020 11.51 11.60 11.16 11.46 211,607 +0.07(+0.61%)
Oct 16, 2020 11.48 11.58 11.18 11.39 289,100 +0.06(+0.53%)
Oct 15, 2020 11.51 11.70 10.82 11.33 396,869 -0.32(-2.75%)
Oct 14, 2020 11.54 11.83 11.30 11.65 218,715 +0.12(+1.04%)
Oct 13, 2020 11.53 11.57 11.01 11.53 218,725 -0.04(-0.35%)
Oct 12, 2020 11.26 11.72 11.22 11.57 293,663 +0.35(+3.12%)
Oct 09, 2020 11.00 11.47 10.81 11.22 249,800 -0.01(-0.09%)
Oct 08, 2020 11.43 11.78 10.95 11.23 603,047 -0.16(-1.40%)
Oct 07, 2020 10.61 11.43 10.52 11.39 564,453 +0.98(+9.41%)
Oct 06, 2020 10.80 11.32 10.10 10.41 935,795 -0.17(-1.61%)
Oct 05, 2020 9.720 10.70 9.720 10.58 864,200 +1.06(+11.13%)
Oct 02, 2020 9.180 9.870 9.150 9.520 522,700 +0.04(+0.42%)
Oct 01, 2020 8.780 9.600 8.730 9.480 801,070 +0.68(+7.73%)
Sep 30, 2020 8.470 8.820 8.380 8.800 229,708 +0.27(+3.17%)
Sep 29, 2020 8.260 8.570 8.120 8.530 251,119 +0.24(+2.90%)
Sep 28, 2020 8.500 8.500 8.060 8.290 303,966 -0.09(-1.07%)
Sep 25, 2020 8.200 8.400 8.150 8.380 234,500 +0.17(+2.07%)
Sep 24, 2020 8.220 8.450 7.910 8.210 270,114 -0.01(-0.12%)
Sep 23, 2020 8.940 8.950 8.170 8.220 482,487 -0.65(-7.33%)
Sep 22, 2020 9.350 9.350 8.730 8.870 439,201 -0.53(-5.64%)
Sep 21, 2020 9.380 9.430 9.020 9.400 348,913 -0.17(-1.78%)
Sep 18, 2020 9.450 9.570 9.130 9.570 496,400 +0.14(+1.48%)
Sep 17, 2020 9.140 9.470 9.000 9.430 196,418 +0.26(+2.84%)
Sep 16, 2020 9.270 9.450 9.140 9.170 180,033 +0.01(+0.11%)
Sep 15, 2020 9.280 9.705 9.120 9.160 541,856 -0.08(-0.87%)
Sep 14, 2020 9.120 9.530 9.080 9.240 370,314 +0.19(+2.10%)
Sep 11, 2020 9.140 9.330 8.810 9.050 197,600 -0.09(-0.98%)
Sep 10, 2020 9.400 9.420 9.050 9.140 316,066 -0.19(-2.04%)
Sep 09, 2020 8.710 9.760 8.660 9.330 735,803 +0.72(+8.36%)
Sep 08, 2020 8.300 8.970 8.050 8.610 575,434 +0.29(+3.49%)
Sep 04, 2020 8.880 8.900 8.150 8.320 760,300 -0.50(-5.67%)
Sep 03, 2020 9.010 9.330 8.770 8.820 461,226 -0.25(-2.76%)
Sep 02, 2020 8.910 9.150 8.690 9.070 415,754 +0.09(+1.00%)
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.