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 )

1.350 +0.060 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.