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 (%)
Jun 30, 2022 4.790 4.680 4.680 4.700 88,057 -0.14(-2.89%)
Jun 29, 2022 4.700 4.870 4.610 4.840 175,350 +0.13(+2.76%)
Jun 28, 2022 4.820 4.860 4.635 4.710 279,175 -0.07(-1.46%)
Jun 27, 2022 4.660 4.840 4.570 4.780 258,562 +0.13(+2.80%)
Jun 24, 2022 4.740 4.880 4.650 4.650 300,722 -0.12(-2.52%)
Jun 23, 2022 4.570 4.780 4.450 4.770 150,631 +0.23(+5.07%)
Jun 22, 2022 4.300 4.610 4.270 4.540 288,585 +0.16(+3.65%)
Jun 21, 2022 4.390 4.470 4.350 4.380 296,481 +0.09(+2.10%)
Jun 17, 2022 4.250 4.480 4.240 4.290 246,035 -0.02(-0.46%)
Jun 16, 2022 4.450 4.460 4.180 4.310 204,477 -0.22(-4.86%)
Jun 15, 2022 4.550 4.640 4.460 4.530 224,869 -0.02(-0.44%)
Jun 14, 2022 4.550 4.670 4.480 4.550 206,993 -0.09(-1.94%)
Jun 13, 2022 4.560 4.670 4.380 4.640 233,084 -0.10(-2.11%)
Jun 10, 2022 4.760 4.880 4.680 4.740 125,491 -0.12(-2.47%)
Jun 09, 2022 4.710 5.020 4.630 4.860 179,585 +0.14(+2.97%)
Jun 08, 2022 4.490 4.750 4.340 4.720 224,677 +0.21(+4.66%)
Jun 07, 2022 4.280 4.600 4.230 4.510 182,986 +0.17(+3.92%)
Jun 06, 2022 4.200 4.480 4.000 4.340 478,140 +0.17(+4.08%)
Jun 03, 2022 4.080 4.262 3.920 4.170 410,541 +0.11(+2.71%)
Jun 02, 2022 3.860 4.199 3.780 4.060 75,118 +0.20(+5.18%)
Jun 01, 2022 3.960 4.080 3.800 3.860 313,094 -0.04(-1.03%)
May 31, 2022 3.990 3.990 3.740 3.900 299,813 -0.09(-2.26%)
May 27, 2022 3.630 4.040 3.630 3.990 301,939 +0.36(+9.92%)
May 26, 2022 3.590 3.660 3.500 3.630 176,688 +0.10(+2.83%)
May 25, 2022 3.580 3.630 3.470 3.530 102,340 -0.01(-0.28%)
May 24, 2022 3.720 3.780 3.460 3.540 168,756 -0.20(-5.35%)
May 23, 2022 3.780 3.820 3.720 3.740 51,270 -0.05(-1.32%)
May 20, 2022 3.700 3.832 3.680 3.790 68,480 +0.15(+4.12%)
May 19, 2022 3.690 3.740 3.540 3.640 225,293 +0.01(+0.28%)
May 18, 2022 3.700 3.870 3.620 3.630 62,844 -0.15(-3.97%)
May 17, 2022 3.490 3.870 3.490 3.780 87,635 +0.30(+8.62%)
May 16, 2022 3.580 3.610 3.450 3.480 101,851 -0.06(-1.69%)
May 13, 2022 3.640 3.760 3.490 3.540 175,551 -0.08(-2.21%)
May 12, 2022 3.370 3.620 3.300 3.620 235,786 +0.23(+6.78%)
May 11, 2022 3.400 3.580 3.250 3.390 239,255 +0.01(+0.30%)
May 10, 2022 3.500 3.530 3.350 3.380 239,243 -0.03(-0.88%)
May 09, 2022 3.760 3.800 3.380 3.410 182,749 -0.39(-10.26%)
May 06, 2022 3.860 3.890 3.750 3.800 130,469 -0.08(-2.06%)
May 05, 2022 3.960 4.050 3.850 3.880 107,525 -0.10(-2.51%)
May 04, 2022 4.170 4.170 3.910 3.980 190,504 -0.08(-1.97%)
May 03, 2022 4.120 4.170 4.020 4.060 41,234 -0.03(-0.73%)
May 02, 2022 4.230 4.250 3.990 4.090 231,764 -0.07(-1.68%)
Apr 29, 2022 4.270 4.370 4.150 4.160 92,302 -0.11(-2.58%)
Apr 28, 2022 4.400 4.450 4.140 4.270 143,364 -0.15(-3.39%)
Apr 27, 2022 4.630 4.630 4.370 4.420 161,332 -0.10(-2.21%)
Apr 26, 2022 4.700 4.720 4.510 4.520 112,503 -0.17(-3.62%)
Apr 25, 2022 4.640 4.730 4.610 4.690 109,934 +0.01(+0.21%)
Apr 22, 2022 4.850 4.850 4.650 4.680 99,754 -0.05(-1.06%)
Apr 21, 2022 4.937 4.937 4.710 4.730 81,632 -0.18(-3.67%)
Apr 20, 2022 4.840 4.960 4.730 4.910 119,267 +0.07(+1.45%)
Apr 19, 2022 4.790 4.980 4.740 4.840 140,339 +0.07(+1.47%)
Apr 18, 2022 5.010 5.010 4.735 4.770 145,785 -0.24(-4.79%)
Apr 14, 2022 5.120 5.120 5.010 5.010 63,696 -0.12(-2.34%)
Apr 13, 2022 4.970 5.130 4.970 5.130 83,558 +0.17(+3.43%)
Apr 12, 2022 5.120 5.250 4.930 4.960 121,695 -0.15(-2.94%)
Apr 11, 2022 5.290 5.290 5.030 5.110 111,690 -0.16(-3.04%)
Apr 08, 2022 5.310 5.380 5.180 5.270 117,054 +0.00(+0.00%)
Apr 07, 2022 5.200 5.310 5.160 5.270 70,416 +0.03(+0.57%)
Apr 06, 2022 5.050 5.290 5.050 5.240 83,725 +0.16(+3.15%)
Apr 05, 2022 5.030 5.240 5.020 5.080 55,018 +0.04(+0.79%)
Apr 04, 2022 4.990 5.150 4.990 5.040 369,002 +0.08(+1.61%)
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.