• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nextcure Inc (NQ: NXTC )

    1.290 -0.020 (-1.53%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 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 18, 2024 1.310 1.329 1.290 1.290 10,845 -0.02(-1.53%)
    Nov 15, 2024 1.360 1.360 1.300 1.310 16,332 -0.03(-2.24%)
    Nov 14, 2024 1.390 1.431 1.325 1.340 29,344 -0.07(-4.96%)
    Nov 13, 2024 1.500 1.557 1.410 1.410 32,879 -0.13(-8.44%)
    Nov 12, 2024 1.400 1.600 1.400 1.540 189,810 +0.18(+13.24%)
    Nov 11, 2024 1.400 1.440 1.360 1.360 185,223 +0.07(+5.43%)
    Nov 08, 2024 1.349 1.349 1.270 1.290 25,206 -0.03(-2.27%)
    Nov 07, 2024 1.320 1.350 1.270 1.320 11,527 +0.02(+1.15%)
    Nov 06, 2024 1.350 1.350 1.290 1.305 37,471 -0.01(-0.38%)
    Nov 05, 2024 1.348 1.348 1.300 1.310 5,383 +0.00(+0.00%)
    Nov 04, 2024 1.309 1.350 1.309 1.310 6,982 -0.02(-1.50%)
    Nov 01, 2024 1.320 1.330 1.300 1.330 10,360 +0.01(+0.38%)
    Oct 31, 2024 1.320 1.372 1.320 1.325 4,990 -0.03(-1.85%)
    Oct 30, 2024 1.430 1.430 1.340 1.350 9,600 -0.05(-3.57%)
    Oct 29, 2024 1.390 1.410 1.370 1.400 4,583 +0.04(+2.94%)
    Oct 28, 2024 1.370 1.425 1.360 1.360 50,933 -0.03(-2.16%)
    Oct 25, 2024 1.400 1.410 1.360 1.390 34,559 +0.04(+2.96%)
    Oct 24, 2024 1.330 1.400 1.330 1.350 32,874 -0.02(-1.46%)
    Oct 23, 2024 1.420 1.420 1.300 1.370 51,217 -0.04(-2.84%)
    Oct 22, 2024 1.340 1.420 1.340 1.410 198,830 +0.07(+5.22%)
    Oct 21, 2024 1.370 1.440 1.340 1.340 26,840 -0.03(-2.19%)
    Oct 18, 2024 1.430 1.430 1.370 1.370 12,150 -0.08(-5.52%)
    Oct 17, 2024 1.470 1.480 1.400 1.450 13,868 -0.02(-1.36%)
    Oct 16, 2024 1.420 1.490 1.410 1.470 22,580 +0.07(+5.00%)
    Oct 15, 2024 1.400 1.447 1.375 1.400 5,442 +0.00(+0.00%)
    Oct 14, 2024 1.440 1.500 1.370 1.400 25,001 -0.02(-1.41%)
    Oct 11, 2024 1.370 1.450 1.370 1.420 70,173 +0.04(+2.90%)
    Oct 10, 2024 1.270 1.400 1.270 1.380 17,953 +0.11(+8.66%)
    Oct 09, 2024 1.340 1.410 1.270 1.270 18,001 -0.11(-7.97%)
    Oct 08, 2024 1.370 1.410 1.357 1.380 36,463 +0.03(+2.22%)
    Oct 07, 2024 1.380 1.400 1.330 1.350 17,428 +0.00(+0.00%)
    Oct 04, 2024 1.310 1.402 1.310 1.350 30,181 +0.04(+3.05%)
    Oct 03, 2024 1.295 1.340 1.295 1.310 1,704 -0.02(-1.50%)
    Oct 02, 2024 1.320 1.390 1.300 1.330 42,181 +0.02(+1.53%)
    Oct 01, 2024 1.360 1.370 1.290 1.310 26,403 -0.06(-4.38%)
    Sep 30, 2024 1.360 1.380 1.345 1.370 47,916 -0.01(-0.72%)
    Sep 27, 2024 1.390 1.410 1.360 1.380 10,027 -0.03(-2.13%)
    Sep 26, 2024 1.400 1.415 1.395 1.410 7,418 +0.04(+2.92%)
    Sep 25, 2024 1.380 1.450 1.355 1.370 19,604 -0.02(-1.44%)
    Sep 24, 2024 1.390 1.455 1.360 1.390 30,350 -0.01(-0.71%)
    Sep 23, 2024 1.370 1.420 1.370 1.400 10,205 +0.02(+1.45%)
    Sep 20, 2024 1.410 1.430 1.360 1.380 63,104 -0.05(-3.50%)
    Sep 19, 2024 1.420 1.456 1.369 1.430 20,957 +0.03(+2.14%)
    Sep 18, 2024 1.380 1.465 1.380 1.400 145,857 +0.02(+1.45%)
    Sep 17, 2024 1.310 1.410 1.290 1.380 54,422 +0.05(+3.76%)
    Sep 16, 2024 1.390 1.410 1.270 1.330 158,809 -0.07(-5.00%)
    Sep 13, 2024 1.380 1.480 1.360 1.400 27,750 +0.02(+1.45%)
    Sep 12, 2024 1.350 1.420 1.350 1.380 23,577 +0.03(+2.21%)
    Sep 11, 2024 1.330 1.360 1.330 1.350 10,250 +0.00(+0.01%)
    Sep 10, 2024 1.380 1.410 1.300 1.350 28,276 -0.04(-2.88%)
    Sep 09, 2024 1.410 1.470 1.350 1.390 25,838 -0.03(-2.11%)
    Sep 06, 2024 1.440 1.470 1.380 1.420 23,872 -0.02(-1.39%)
    Sep 05, 2024 1.440 1.470 1.400 1.440 42,424 -0.02(-1.37%)
    Sep 04, 2024 1.460 1.480 1.420 1.460 31,545 -0.03(-2.01%)
    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.