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 )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 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%)
Sep 03, 2024 1.480 1.490 1.470 1.490 18,257 +0.02(+1.36%)
Aug 30, 2024 1.550 1.600 1.410 1.470 52,025 -0.10(-6.37%)
Aug 29, 2024 1.570 1.600 1.550 1.570 14,157 -0.01(-0.63%)
Aug 28, 2024 1.620 1.650 1.515 1.580 64,733 +0.00(+0.00%)
Aug 27, 2024 1.580 1.580 1.510 1.580 16,869 -0.03(-1.86%)
Aug 26, 2024 1.590 1.610 1.550 1.610 14,530 +0.00(+0.00%)
Aug 23, 2024 1.570 1.620 1.500 1.610 19,345 +0.03(+1.90%)
Aug 22, 2024 1.630 1.630 1.550 1.580 23,677 -0.07(-4.24%)
Aug 21, 2024 1.620 1.650 1.550 1.650 12,517 +0.01(+0.61%)
Aug 20, 2024 1.600 1.640 1.505 1.640 13,800 +0.01(+0.61%)
Aug 19, 2024 1.540 1.640 1.530 1.630 13,498 +0.07(+4.49%)
Aug 16, 2024 1.540 1.560 1.460 1.560 18,618 +0.00(+0.00%)
Aug 15, 2024 1.550 1.580 1.500 1.560 12,014 +0.02(+1.30%)
Aug 14, 2024 1.580 1.580 1.490 1.540 36,492 -0.06(-3.75%)
Aug 13, 2024 1.590 1.600 1.550 1.600 6,588 +0.00(+0.00%)
Aug 12, 2024 1.580 1.640 1.550 1.600 20,479 +0.00(+0.00%)
Aug 09, 2024 1.520 1.680 1.510 1.600 14,201 +0.04(+2.56%)
Aug 08, 2024 1.520 1.620 1.460 1.560 46,831 +0.02(+1.30%)
Aug 07, 2024 1.730 1.730 1.500 1.540 65,296 -0.04(-2.53%)
Aug 06, 2024 1.500 1.620 1.460 1.580 64,318 +0.07(+4.64%)
Aug 05, 2024 1.670 1.670 1.500 1.510 73,861 -0.09(-5.63%)
Aug 02, 2024 1.530 1.630 1.505 1.600 31,796 -0.01(-0.62%)
Aug 01, 2024 1.600 1.620 1.570 1.610 16,706 -0.01(-0.62%)
Jul 31, 2024 1.590 1.640 1.560 1.620 6,890 +0.02(+1.25%)
Jul 30, 2024 1.620 1.670 1.580 1.600 59,341 +0.03(+1.91%)
Jul 29, 2024 1.600 1.670 1.560 1.570 24,748 -0.07(-4.27%)
Jul 26, 2024 1.610 1.685 1.600 1.640 9,169 +0.06(+3.80%)
Jul 25, 2024 1.550 1.650 1.550 1.580 11,976 -0.03(-1.86%)
Jul 24, 2024 1.550 1.730 1.550 1.610 28,198 +0.01(+0.63%)
Jul 23, 2024 1.600 1.790 1.560 1.600 65,965 -0.03(-1.84%)
Jul 22, 2024 1.690 1.750 1.570 1.630 60,815 -0.06(-3.55%)
Jul 19, 2024 1.680 1.780 1.550 1.690 48,829 +0.01(+0.60%)
Jul 18, 2024 1.700 1.750 1.660 1.680 15,454 -0.08(-4.55%)
Jul 17, 2024 1.710 1.770 1.680 1.760 29,721 -0.02(-1.12%)
Jul 16, 2024 1.710 1.820 1.570 1.780 133,467 +0.11(+6.59%)
Jul 15, 2024 1.650 1.700 1.630 1.670 21,501 +0.02(+1.21%)
Jul 12, 2024 1.560 1.650 1.530 1.650 50,472 +0.05(+3.45%)
Jul 11, 2024 1.675 1.690 1.590 1.595 130,875 +0.01(+0.95%)
Jul 10, 2024 1.550 1.610 1.550 1.580 15,230 -0.02(-1.25%)
Jul 09, 2024 1.540 1.700 1.540 1.600 39,489 +0.07(+4.58%)
Jul 08, 2024 1.480 1.590 1.480 1.530 39,970 +0.04(+2.68%)
Jul 05, 2024 1.570 1.660 1.470 1.490 19,135 -0.08(-5.10%)
Jul 03, 2024 1.590 1.610 1.490 1.570 37,840 +0.07(+4.67%)
Jul 02, 2024 1.460 1.600 1.375 1.500 260,528 +0.00(+0.00%)
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.