Skip to main content

Nextcure Inc (NQ: NXTC )

1.420 +0.050 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.73 38.67 35.44 37.07 149,742 +0.13(+0.35%)
Mar 30, 2020 36.54 38.00 35.45 36.94 125,909 +0.33(+0.90%)
Mar 27, 2020 36.23 38.70 34.00 36.61 202,500 -0.81(-2.16%)
Mar 26, 2020 34.02 39.75 34.02 37.42 219,972 +3.48(+10.25%)
Mar 25, 2020 33.09 36.50 32.34 33.94 220,573 +0.67(+2.01%)
Mar 24, 2020 34.49 35.95 31.01 33.27 191,825 +0.95(+2.94%)
Mar 23, 2020 32.59 33.35 30.02 32.32 185,730 -0.19(-0.58%)
Mar 20, 2020 34.37 35.02 31.48 32.51 192,500 -1.90(-5.52%)
Mar 19, 2020 35.64 37.00 33.91 34.41 211,096 -1.36(-3.80%)
Mar 18, 2020 37.35 40.00 34.92 35.77 178,664 -3.98(-10.01%)
Mar 17, 2020 36.59 41.87 33.99 39.75 301,581 +4.28(+12.07%)
Mar 16, 2020 29.76 36.94 28.29 35.47 264,816 +1.96(+5.85%)
Mar 13, 2020 34.24 36.78 29.00 33.51 248,800 +0.77(+2.35%)
Mar 12, 2020 35.38 35.95 31.58 32.74 366,967 -5.48(-14.34%)
Mar 11, 2020 39.87 40.99 37.05 38.22 213,335 -2.96(-7.19%)
Mar 10, 2020 40.86 41.79 37.51 41.18 229,261 +1.71(+4.33%)
Mar 09, 2020 40.03 41.68 38.61 39.47 358,733 -3.02(-7.11%)
Mar 06, 2020 42.50 43.62 41.53 42.49 246,300 -0.87(-2.01%)
Mar 05, 2020 42.25 44.71 42.25 43.36 180,159 -0.07(-0.16%)
Mar 04, 2020 42.02 43.72 41.60 43.43 201,933 +2.34(+5.69%)
Mar 03, 2020 42.84 45.15 38.86 41.09 275,724 -1.77(-4.13%)
Mar 02, 2020 42.53 42.98 40.41 42.86 195,657 +1.10(+2.63%)
Feb 28, 2020 40.20 42.40 40.00 41.76 266,900 +0.74(+1.80%)
Feb 27, 2020 43.49 44.23 41.00 41.02 156,205 -3.50(-7.86%)
Feb 26, 2020 45.23 46.78 43.40 44.52 205,913 -0.48(-1.07%)
Feb 25, 2020 48.00 48.18 44.43 45.00 316,434 -3.50(-7.22%)
Feb 24, 2020 47.08 49.16 47.06 48.50 137,828 -0.72(-1.46%)
Feb 21, 2020 49.15 49.39 47.03 49.22 161,400 +0.62(+1.28%)
Feb 20, 2020 48.58 49.00 45.27 48.60 119,756 -0.16(-0.33%)
Feb 19, 2020 48.33 50.76 48.20 48.76 139,830 +0.49(+1.02%)
Feb 18, 2020 46.31 48.48 46.24 48.27 70,558 +1.52(+3.25%)
Feb 14, 2020 47.96 48.04 46.27 46.75 188,700 -1.17(-2.44%)
Feb 13, 2020 44.81 48.18 44.81 47.92 168,625 +2.77(+6.14%)
Feb 12, 2020 46.69 46.81 44.70 45.15 148,222 -1.31(-2.82%)
Feb 11, 2020 44.67 46.92 43.87 46.46 199,194 +1.99(+4.47%)
Feb 10, 2020 45.08 46.27 43.54 44.47 290,047 -0.76(-1.68%)
Feb 07, 2020 44.72 45.65 44.39 45.23 274,000 +0.51(+1.14%)
Feb 06, 2020 45.44 46.01 43.49 44.72 334,869 -0.48(-1.06%)
Feb 05, 2020 46.17 47.21 44.76 45.20 300,453 -0.58(-1.27%)
Feb 04, 2020 44.07 46.09 42.83 45.78 335,244 +2.24(+5.14%)
Feb 03, 2020 42.93 44.00 42.10 43.54 215,242 +0.79(+1.85%)
Jan 31, 2020 43.18 44.00 42.30 42.75 143,700 -0.75(-1.72%)
Jan 30, 2020 42.77 43.70 42.00 43.50 276,310 +0.25(+0.58%)
Jan 29, 2020 43.24 44.00 42.50 43.25 185,565 -0.03(-0.07%)
Jan 28, 2020 44.94 45.63 42.19 43.28 541,464 -1.32(-2.96%)
Jan 27, 2020 43.33 45.32 42.50 44.60 139,869 +0.09(+0.20%)
Jan 24, 2020 47.15 47.80 42.56 44.51 284,700 -2.59(-5.50%)
Jan 23, 2020 47.41 47.61 44.77 47.10 385,781 -0.56(-1.17%)
Jan 22, 2020 49.96 50.32 47.25 47.66 232,191 -2.22(-4.45%)
Jan 21, 2020 49.97 51.33 49.00 49.88 244,433 -0.24(-0.48%)
Jan 17, 2020 53.32 53.70 49.90 50.12 231,200 -2.78(-5.26%)
Jan 16, 2020 51.62 54.95 50.98 52.90 211,772 -0.38(-0.71%)
Jan 15, 2020 52.87 54.80 52.51 53.28 233,190 +0.05(+0.09%)
Jan 14, 2020 51.32 54.95 48.52 53.23 271,883 +1.23(+2.37%)
Jan 13, 2020 57.30 57.30 51.24 52.00 467,422 -4.70(-8.29%)
Jan 10, 2020 58.55 58.77 56.30 56.70 266,700 -1.67(-2.86%)
Jan 09, 2020 57.89 61.00 57.57 58.37 184,668 +0.51(+0.88%)
Jan 08, 2020 56.41 58.36 55.52 57.86 250,719 +1.10(+1.94%)
Jan 07, 2020 55.70 57.21 54.02 56.76 257,522 +0.19(+0.34%)
Jan 06, 2020 54.33 57.11 52.38 56.57 263,908 +1.92(+3.51%)
Jan 03, 2020 54.75 55.64 53.00 54.65 333,300 -1.03(-1.85%)
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.