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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2024 1.270 1.280 1.140 1.210 367,882 +0.04(+3.42%)
Apr 29, 2024 1.340 1.420 1.170 1.170 463,862 -0.18(-13.33%)
Apr 26, 2024 1.300 1.450 1.290 1.350 56,503 +0.06(+4.65%)
Apr 25, 2024 1.400 1.450 1.270 1.290 156,328 -0.15(-10.42%)
Apr 24, 2024 1.530 1.640 1.410 1.440 176,635 -0.09(-5.88%)
Apr 23, 2024 1.590 1.720 1.520 1.530 90,125 -0.08(-4.97%)
Apr 22, 2024 1.630 1.680 1.550 1.610 101,385 +0.01(+0.63%)
Apr 19, 2024 1.580 1.713 1.550 1.600 61,697 +0.03(+1.91%)
Apr 18, 2024 1.540 1.600 1.510 1.570 39,065 +0.06(+3.97%)
Apr 17, 2024 1.600 1.660 1.470 1.510 116,132 -0.13(-7.93%)
Apr 16, 2024 1.620 1.710 1.600 1.640 74,628 -0.03(-1.80%)
Apr 15, 2024 1.900 1.950 1.640 1.670 136,985 -0.25(-13.02%)
Apr 12, 2024 1.940 1.960 1.840 1.920 95,904 +0.04(+2.13%)
Apr 11, 2024 1.905 2.088 1.840 1.880 256,481 -0.01(-0.53%)
Apr 10, 2024 1.820 1.950 1.820 1.890 86,843 +0.00(+0.00%)
Apr 09, 2024 2.070 2.070 1.890 1.890 81,858 -0.16(-7.80%)
Apr 08, 2024 2.170 2.230 2.000 2.050 164,128 -0.13(-5.96%)
Apr 05, 2024 2.120 2.270 2.120 2.180 130,418 +0.02(+0.93%)
Apr 04, 2024 2.300 2.490 2.120 2.160 224,562 -0.24(-10.00%)
Apr 03, 2024 2.440 2.490 2.250 2.400 240,664 -0.09(-3.61%)
Apr 02, 2024 2.180 2.570 2.050 2.490 645,026 +0.18(+7.79%)
Apr 01, 2024 2.230 2.350 2.020 2.310 258,446 +0.08(+3.59%)
Mar 28, 2024 1.900 2.280 2.190 2.230 1,018,516 +0.29(+15.25%)
Mar 27, 2024 1.950 1.950 1.700 1.935 112,790 -0.03(-1.78%)
Mar 26, 2024 1.950 2.040 1.940 1.970 301,294 -0.02(-1.01%)
Mar 25, 2024 1.890 2.040 1.830 1.990 377,792 +0.09(+4.74%)
Mar 22, 2024 1.750 1.910 1.650 1.900 1,019,015 +0.22(+13.10%)
Mar 21, 2024 1.430 1.860 1.430 1.680 2,482,229 +0.27(+19.15%)
Mar 20, 2024 1.460 1.490 1.370 1.410 885,003 -0.02(-1.40%)
Mar 19, 2024 1.460 1.480 1.430 1.430 1,403,752 -0.01(-0.69%)
Mar 18, 2024 1.420 1.460 1.420 1.440 36,366 -0.01(-0.69%)
Mar 15, 2024 1.440 1.480 1.430 1.450 43,663 -0.02(-1.36%)
Mar 14, 2024 1.580 1.599 1.440 1.470 27,342 -0.08(-5.16%)
Mar 13, 2024 1.480 1.580 1.420 1.550 49,579 +0.03(+1.64%)
Mar 12, 2024 1.550 1.620 1.400 1.525 191,199 -0.04(-2.24%)
Mar 11, 2024 1.670 1.710 1.560 1.560 51,896 -0.09(-5.45%)
Mar 08, 2024 1.650 1.720 1.630 1.650 107,989 +0.00(+0.00%)
Mar 07, 2024 1.750 1.760 1.630 1.650 757,134 -0.04(-2.08%)
Mar 06, 2024 1.860 1.890 1.580 1.685 1,731,629 -0.21(-11.32%)
Mar 05, 2024 1.800 1.930 1.780 1.900 260,392 -0.01(-0.52%)
Mar 04, 2024 1.930 2.090 1.750 1.910 1,364,039 +0.12(+6.70%)
Mar 01, 2024 1.750 1.897 1.680 1.790 453,591 +0.06(+3.47%)
Feb 29, 2024 1.600 1.730 1.560 1.730 160,202 +0.13(+8.12%)
Feb 28, 2024 1.540 1.690 1.510 1.600 141,572 +0.04(+2.24%)
Feb 27, 2024 1.450 1.600 1.420 1.565 378,669 +0.06(+4.33%)
Feb 26, 2024 1.460 1.540 1.440 1.500 117,788 +0.03(+2.04%)
Feb 23, 2024 1.480 1.550 1.440 1.470 299,799 -0.05(-3.29%)
Feb 22, 2024 1.540 1.610 1.440 1.520 178,354 -0.12(-7.32%)
Feb 21, 2024 1.560 1.640 1.500 1.640 188,421 +0.07(+4.46%)
Feb 20, 2024 1.470 1.580 1.460 1.570 144,522 +0.11(+7.53%)
Feb 16, 2024 1.410 1.460 1.380 1.460 44,049 +0.05(+3.55%)
Feb 15, 2024 1.420 1.420 1.360 1.410 40,438 -0.01(-0.70%)
Feb 14, 2024 1.350 1.420 1.330 1.420 29,623 +0.10(+7.58%)
Feb 13, 2024 1.350 1.360 1.313 1.320 13,127 -0.06(-4.35%)
Feb 12, 2024 1.420 1.420 1.350 1.380 87,566 +0.00(+0.00%)
Feb 09, 2024 1.310 1.380 1.290 1.380 167,822 +0.08(+6.15%)
Feb 08, 2024 1.300 1.320 1.280 1.300 17,672 -0.00(-0.38%)
Feb 07, 2024 1.330 1.370 1.300 1.305 40,387 -0.07(-5.43%)
Feb 06, 2024 1.280 1.400 1.270 1.380 140,029 +0.10(+7.81%)
Feb 05, 2024 1.250 1.330 1.240 1.280 98,952 +0.02(+1.59%)
Feb 02, 2024 1.310 1.310 1.230 1.260 12,510 -0.04(-3.08%)
Feb 01, 2024 1.220 1.350 1.220 1.300 106,243 +0.08(+6.56%)
Jan 31, 2024 1.160 1.250 1.160 1.220 52,987 +0.05(+4.27%)
Jan 30, 2024 1.182 1.189 1.150 1.170 114,762 -0.03(-2.50%)
Jan 29, 2024 1.243 1.288 1.150 1.200 184,142 -0.07(-5.51%)
Jan 26, 2024 1.210 1.300 1.190 1.270 47,647 +0.08(+6.72%)
Jan 25, 2024 1.180 1.238 1.160 1.190 55,753 +0.02(+1.71%)
Jan 24, 2024 1.160 1.180 1.150 1.170 56,147 +0.01(+0.86%)
Jan 23, 2024 1.150 1.180 1.150 1.160 27,406 +0.03(+2.65%)
Jan 22, 2024 1.125 1.150 1.120 1.130 35,657 +0.00(+0.00%)
Jan 19, 2024 1.130 1.180 1.130 1.130 65,228 -0.02(-1.74%)
Jan 18, 2024 1.150 1.170 1.145 1.150 22,706 +0.00(+0.00%)
Jan 17, 2024 1.150 1.180 1.140 1.150 48,034 +0.00(+0.00%)
Jan 16, 2024 1.220 1.198 1.150 1.150 19,089 -0.01(-0.86%)
Jan 12, 2024 1.210 1.210 1.150 1.160 19,574 -0.01(-0.85%)
Jan 11, 2024 1.170 1.200 1.160 1.170 16,623 +0.00(+0.00%)
Jan 10, 2024 1.170 1.210 1.150 1.170 53,876 -0.02(-1.68%)
Jan 09, 2024 1.160 1.199 1.140 1.190 19,005 +0.04(+3.48%)
Jan 08, 2024 1.150 1.180 1.130 1.150 101,772 -0.05(-4.17%)
Jan 05, 2024 1.210 1.220 1.176 1.200 19,897 +0.00(+0.00%)
Jan 04, 2024 1.130 1.220 1.130 1.200 130,066 +0.06(+5.26%)
Jan 03, 2024 1.150 1.150 1.120 1.140 86,389 -0.01(-0.87%)
Jan 02, 2024 1.160 1.180 1.130 1.150 70,162 +0.01(+0.88%)
Dec 29, 2023 1.140 1.165 1.130 1.140 31,065 -0.01(-0.87%)
Dec 28, 2023 1.170 1.170 1.120 1.150 77,283 +0.01(+0.88%)
Dec 27, 2023 1.140 1.160 1.120 1.140 47,524 -0.01(-0.87%)
Dec 26, 2023 1.180 1.180 1.120 1.150 64,293 +0.00(+0.00%)
Dec 22, 2023 1.160 1.160 1.120 1.150 95,245 +0.03(+2.68%)
Dec 21, 2023 1.120 1.150 1.100 1.120 193,665 -0.02(-1.75%)
Dec 20, 2023 1.170 1.170 1.120 1.140 38,743 -0.04(-2.98%)
Dec 19, 2023 1.135 1.180 1.120 1.175 86,526 +0.06(+5.38%)
Dec 18, 2023 1.140 1.140 1.090 1.115 48,142 +0.00(+0.45%)
Dec 15, 2023 1.150 1.170 1.095 1.110 205,113 -0.06(-5.13%)
Dec 14, 2023 1.070 1.190 1.030 1.170 1,184,133 -0.28(-19.31%)
Dec 13, 2023 1.359 1.510 1.350 1.450 648,042 +0.11(+8.21%)
Dec 12, 2023 1.310 1.380 1.310 1.340 72,358 +0.01(+0.37%)
Dec 11, 2023 1.365 1.370 1.300 1.335 117,807 -0.02(-1.11%)
Dec 08, 2023 1.240 1.370 1.240 1.350 244,593 +0.10(+8.00%)
Dec 07, 2023 1.150 1.260 1.130 1.250 138,528 +0.07(+5.93%)
Dec 06, 2023 1.210 1.210 1.130 1.180 72,247 -0.01(-0.83%)
Dec 05, 2023 1.190 1.240 1.170 1.190 16,264 -0.05(-4.04%)
Dec 04, 2023 1.180 1.280 1.180 1.240 29,637 +0.04(+3.33%)
Dec 01, 2023 1.190 1.210 1.140 1.200 75,712 +0.02(+1.69%)
Nov 30, 2023 1.155 1.240 1.155 1.180 35,353 +0.00(+0.00%)
Nov 29, 2023 1.260 1.286 1.170 1.180 59,566 -0.05(-4.07%)
Nov 28, 2023 1.260 1.270 1.210 1.230 7,155 +0.01(+0.82%)
Nov 27, 2023 1.280 1.300 1.220 1.220 45,912 -0.04(-3.17%)
Nov 24, 2023 1.240 1.270 1.230 1.260 11,989 +0.01(+0.80%)
Nov 22, 2023 1.270 1.270 1.237 1.250 21,949 +0.02(+1.63%)
Nov 21, 2023 1.250 1.270 1.230 1.230 24,435 -0.01(-0.81%)
Nov 20, 2023 1.300 1.300 1.240 1.240 25,071 -0.04(-3.13%)
Nov 17, 2023 1.150 1.300 1.150 1.280 50,144 +0.11(+9.40%)
Nov 16, 2023 1.220 1.320 1.170 1.170 31,456 -0.08(-6.40%)
Nov 15, 2023 1.220 1.300 1.170 1.250 92,990 +0.07(+5.93%)
Nov 14, 2023 1.122 1.210 1.122 1.180 43,167 +0.06(+5.36%)
Nov 13, 2023 1.110 1.200 1.100 1.120 124,661 +0.01(+0.90%)
Nov 10, 2023 1.090 1.130 1.080 1.110 4,542 +0.04(+3.74%)
Nov 09, 2023 1.100 1.160 1.050 1.070 63,652 -0.06(-5.31%)
Nov 08, 2023 1.180 1.200 1.110 1.130 43,037 -0.01(-0.88%)
Nov 07, 2023 1.180 1.200 1.130 1.140 15,211 -0.03(-2.56%)
Nov 06, 2023 1.200 1.200 1.150 1.170 10,368 -0.01(-0.85%)
Nov 03, 2023 1.170 1.240 1.140 1.180 72,271 +0.01(+0.85%)
Nov 02, 2023 1.100 1.170 1.100 1.170 18,926 +0.10(+9.35%)
Nov 01, 2023 1.000 1.110 1.000 1.070 58,123 +0.04(+3.88%)
Oct 31, 2023 1.110 1.140 1.000 1.030 98,534 -0.08(-7.21%)
Oct 30, 2023 1.130 1.150 1.072 1.110 18,020 +0.05(+4.23%)
Oct 27, 2023 1.077 1.090 1.040 1.065 33,220 +0.02(+2.40%)
Oct 26, 2023 1.030 1.060 1.030 1.040 59,318 -0.01(-0.95%)
Oct 25, 2023 1.130 1.180 0.9800 1.050 566,526 -0.14(-11.76%)
Oct 24, 2023 1.230 1.230 1.090 1.190 98,334 -0.06(-4.80%)
Oct 23, 2023 1.280 1.280 1.150 1.250 111,947 -0.04(-3.10%)
Oct 20, 2023 1.300 1.330 1.280 1.290 22,115 -0.02(-1.53%)
Oct 19, 2023 1.320 1.350 1.280 1.310 35,273 -0.03(-2.24%)
Oct 18, 2023 1.330 1.380 1.320 1.340 60,009 +0.02(+1.52%)
Oct 17, 2023 1.340 1.380 1.320 1.320 136,350 +0.00(+0.00%)
Oct 16, 2023 1.260 1.360 1.240 1.320 49,886 +0.07(+5.60%)
Oct 13, 2023 1.289 1.290 1.211 1.250 7,240 +0.01(+0.81%)
Oct 12, 2023 1.380 1.380 1.220 1.240 89,203 -0.06(-4.62%)
Oct 11, 2023 1.311 1.359 1.295 1.300 30,963 -0.01(-0.76%)
Oct 10, 2023 1.350 1.350 1.260 1.310 12,088 +0.00(+0.00%)
Oct 09, 2023 1.230 1.320 1.230 1.310 45,554 +0.08(+6.50%)
Oct 06, 2023 1.230 1.350 1.210 1.230 68,532 -0.03(-2.38%)
Oct 05, 2023 1.360 1.360 1.210 1.260 169,094 -0.06(-4.55%)
Oct 04, 2023 1.285 1.380 1.285 1.320 9,738 +0.00(+0.00%)
Oct 03, 2023 1.250 1.340 1.230 1.320 65,736 +0.04(+3.13%)
Oct 02, 2023 1.280 1.290 1.250 1.280 40,181 -0.01(-0.78%)
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%)
Jul 03, 2023 1.790 1.812 1.770 1.790 46,344 -0.01(-0.56%)
Jun 30, 2023 1.790 1.870 1.780 1.800 37,199 +0.00(+0.00%)
Jun 29, 2023 1.520 1.910 1.520 1.800 251,948 +0.17(+10.43%)
Jun 28, 2023 1.600 1.670 1.600 1.630 48,827 +0.03(+1.87%)
Jun 27, 2023 1.510 1.770 1.510 1.600 410,660 +0.05(+3.23%)
Jun 26, 2023 1.620 1.650 1.510 1.550 163,600 -0.06(-3.73%)
Jun 23, 2023 1.620 1.645 1.590 1.610 30,905 -0.01(-0.62%)
Jun 22, 2023 1.620 1.660 1.620 1.620 34,130 +0.00(+0.00%)
Jun 21, 2023 1.630 1.660 1.620 1.620 47,487 -0.04(-2.41%)
Jun 20, 2023 1.620 1.730 1.610 1.660 56,163 +0.02(+1.22%)
Jun 16, 2023 1.670 1.670 1.630 1.640 10,763 -0.03(-1.80%)
Jun 15, 2023 1.620 1.700 1.620 1.670 10,134 +0.05(+3.09%)
May 08, 2023 1.600 1.650 1.590 1.620 55,972 +0.03(+1.89%)
May 05, 2023 1.600 1.660 1.560 1.590 68,307 +0.00(+0.00%)
May 04, 2023 1.520 1.620 1.500 1.590 57,677 +0.07(+4.61%)
May 03, 2023 1.530 1.576 1.520 1.520 84,364 +0.00(+0.00%)
May 02, 2023 1.530 1.580 1.520 1.520 34,595 -0.04(-2.56%)
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.