Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 29, 2023 1.300 1.340 1.280 1.290 10,447 +0.00(+0.00%)
Sep 28, 2023 1.310 1.350 1.260 1.290 40,711 -0.02(-1.53%)
Sep 27, 2023 1.340 1.360 1.240 1.310 134,167 -0.02(-1.50%)
Sep 26, 2023 1.350 1.350 1.300 1.330 156,980 +0.01(+0.76%)
Sep 25, 2023 1.300 1.360 1.320 1.320 47,501 -0.03(-2.22%)
Sep 22, 2023 1.330 1.350 1.320 1.350 20,317 +0.01(+0.75%)
Sep 21, 2023 1.364 1.364 1.320 1.340 50,852 +0.01(+0.75%)
Sep 20, 2023 1.315 1.380 1.310 1.330 16,369 -0.01(-0.75%)
Sep 19, 2023 1.300 1.350 1.300 1.340 16,483 +0.01(+0.75%)
Sep 18, 2023 1.340 1.380 1.330 1.330 40,343 -0.05(-3.62%)
Sep 15, 2023 1.360 1.400 1.360 1.380 42,832 +0.00(+0.00%)
Sep 14, 2023 1.380 1.385 1.350 1.380 33,176 +0.01(+0.73%)
Sep 13, 2023 1.390 1.400 1.360 1.370 9,978 -0.04(-2.84%)
Sep 12, 2023 1.390 1.460 1.380 1.410 14,576 +0.01(+0.71%)
Sep 11, 2023 1.450 1.450 1.390 1.400 15,077 -0.03(-2.10%)
Sep 08, 2023 1.440 1.440 1.400 1.430 28,322 -0.02(-1.38%)
Sep 07, 2023 1.470 1.470 1.420 1.450 6,734 +0.00(+0.00%)
Sep 06, 2023 1.450 1.510 1.430 1.450 20,829 +0.02(+1.40%)
Sep 05, 2023 1.440 1.460 1.420 1.430 20,052 +0.01(+0.70%)
Sep 01, 2023 1.450 1.490 1.420 1.420 24,455 -0.04(-2.74%)
Aug 31, 2023 1.570 1.570 1.460 1.460 16,276 +0.01(+0.69%)
Aug 30, 2023 1.470 1.500 1.450 1.450 18,634 -0.05(-3.33%)
Aug 29, 2023 1.510 1.530 1.490 1.500 10,493 +0.02(+1.35%)
Aug 28, 2023 1.520 1.557 1.480 1.480 55,311 -0.06(-3.90%)
Aug 25, 2023 1.520 1.550 1.520 1.540 2,371 +0.00(+0.00%)
Aug 24, 2023 1.540 1.600 1.530 1.540 21,134 -0.02(-1.28%)
Aug 23, 2023 1.530 1.570 1.510 1.560 13,326 +0.03(+1.96%)
Aug 22, 2023 1.520 1.595 1.500 1.530 69,314 -0.04(-2.55%)
Aug 21, 2023 1.540 1.600 1.510 1.570 62,016 +0.01(+0.64%)
Aug 18, 2023 1.590 1.600 1.560 1.560 55,284 -0.06(-3.70%)
Aug 17, 2023 1.710 1.710 1.560 1.620 64,001 -0.08(-4.71%)
Aug 16, 2023 1.720 1.720 1.645 1.700 27,817 +0.00(+0.00%)
Aug 15, 2023 1.760 1.760 1.650 1.700 31,932 -0.05(-2.86%)
Aug 14, 2023 1.710 1.758 1.570 1.750 72,011 +0.01(+0.57%)
Aug 11, 2023 1.740 1.799 1.640 1.740 42,762 +0.01(+0.58%)
Aug 10, 2023 1.700 1.750 1.700 1.730 30,573 +0.04(+2.37%)
Aug 09, 2023 1.730 1.738 1.670 1.690 45,536 -0.02(-1.17%)
Aug 08, 2023 1.740 1.740 1.710 1.710 24,908 +0.01(+0.59%)
Aug 07, 2023 1.680 1.710 1.650 1.700 51,209 +0.00(+0.00%)
Aug 04, 2023 1.671 1.780 1.671 1.700 25,736 -0.02(-1.16%)
Aug 03, 2023 1.749 1.762 1.690 1.720 16,239 -0.03(-1.71%)
Aug 02, 2023 1.720 1.750 1.650 1.750 35,270 +0.05(+2.94%)
Aug 01, 2023 1.760 1.780 1.700 1.700 13,639 -0.02(-1.16%)
Jul 31, 2023 1.680 1.770 1.680 1.720 37,296 +0.02(+1.18%)
Jul 28, 2023 1.750 1.815 1.660 1.700 50,332 -0.02(-1.16%)
Jul 27, 2023 1.760 1.770 1.700 1.720 16,551 +0.02(+1.18%)
Jul 26, 2023 1.740 1.800 1.700 1.700 35,659 -0.02(-1.16%)
Jul 25, 2023 1.720 1.800 1.720 1.720 22,852 -0.03(-1.71%)
Jul 24, 2023 1.810 1.810 1.750 1.750 25,108 -0.05(-3.05%)
Jul 21, 2023 1.770 1.813 1.770 1.805 10,188 +0.01(+0.84%)
Jul 20, 2023 1.750 1.810 1.750 1.790 11,221 +0.03(+1.70%)
Jul 19, 2023 1.820 1.820 1.760 1.760 26,202 -0.08(-4.35%)
Jul 18, 2023 1.779 1.850 1.779 1.840 13,398 +0.05(+2.79%)
Jul 17, 2023 1.720 1.837 1.720 1.790 5,898 +0.03(+1.70%)
Jul 14, 2023 1.760 1.780 1.730 1.760 6,969 -0.03(-1.68%)
Jul 13, 2023 1.800 1.850 1.760 1.790 7,037 -0.01(-0.56%)
Jul 12, 2023 1.780 1.860 1.760 1.800 65,033 +0.03(+1.69%)
Jul 11, 2023 1.860 1.870 1.760 1.770 41,786 -0.04(-2.21%)
Jul 10, 2023 1.800 1.840 1.780 1.810 11,388 +0.02(+1.12%)
Jul 07, 2023 1.830 1.850 1.770 1.790 18,250 +0.00(+0.00%)
Jul 06, 2023 1.720 1.815 1.680 1.790 35,214 -0.02(-1.10%)
Jul 05, 2023 1.740 1.830 1.740 1.810 13,506 +0.02(+1.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.