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 )

1.650 +0.070 (+4.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 9, 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, 2021 9.240 9.290 8.700 8.770 257,800 -0.32(-3.52%)
Apr 29, 2021 9.060 9.200 9.000 9.090 247,543 +0.03(+0.33%)
Apr 28, 2021 9.220 9.250 8.920 9.060 235,211 -0.19(-2.05%)
Apr 27, 2021 10.00 10.15 9.160 9.250 267,913 -0.71(-7.13%)
Apr 26, 2021 9.620 10.23 9.530 9.960 281,523 +0.46(+4.84%)
Apr 23, 2021 9.800 9.802 9.220 9.500 175,100 -0.24(-2.46%)
Apr 22, 2021 9.190 10.02 9.100 9.740 215,371 +0.60(+6.56%)
Apr 21, 2021 8.980 9.220 8.950 9.140 324,406 +0.10(+1.11%)
Apr 20, 2021 8.860 9.105 8.730 9.040 259,075 +0.08(+0.89%)
Apr 19, 2021 9.440 9.500 8.830 8.960 480,203 -0.46(-4.88%)
Apr 16, 2021 9.500 9.610 8.950 9.420 204,800 -0.05(-0.53%)
Apr 15, 2021 9.570 9.570 9.370 9.470 227,854 +0.03(+0.32%)
Apr 14, 2021 9.330 9.600 9.330 9.440 186,518 +0.16(+1.72%)
Apr 13, 2021 9.410 9.460 9.070 9.280 407,565 -0.14(-1.49%)
Apr 12, 2021 9.570 9.820 9.300 9.420 151,635 -0.20(-2.08%)
Apr 09, 2021 9.800 9.800 9.520 9.620 125,800 -0.21(-2.14%)
Apr 08, 2021 9.830 9.930 9.530 9.830 130,153 +0.09(+0.92%)
Apr 07, 2021 10.04 10.17 9.630 9.740 134,316 -0.40(-3.94%)
Apr 06, 2021 10.23 10.34 10.00 10.14 181,532 -0.14(-1.36%)
Apr 05, 2021 10.20 10.48 10.19 10.28 114,516 +0.20(+1.98%)
Apr 01, 2021 10.03 10.15 9.810 10.08 174,100 +0.07(+0.70%)
Mar 31, 2021 9.920 10.22 9.580 10.01 244,597 +0.20(+2.04%)
Mar 30, 2021 10.01 10.15 9.660 9.810 124,154 -0.16(-1.60%)
Mar 29, 2021 10.36 10.47 9.950 9.970 195,758 -0.49(-4.68%)
Mar 26, 2021 11.22 11.22 10.26 10.46 94,000 -0.54(-4.91%)
Mar 25, 2021 10.51 11.07 10.37 11.00 105,520 +0.30(+2.80%)
Mar 24, 2021 12.05 12.05 10.70 10.70 206,997 -0.76(-6.63%)
Mar 23, 2021 11.93 11.98 11.38 11.46 98,792 -0.59(-4.90%)
Mar 22, 2021 12.00 12.17 11.68 12.05 97,600 +0.12(+1.01%)
Mar 19, 2021 11.68 12.07 11.68 11.93 247,100 +0.18(+1.53%)
Mar 18, 2021 12.44 12.46 11.75 11.75 122,767 -0.65(-5.24%)
Mar 17, 2021 12.40 12.84 12.02 12.40 176,159 +0.00(+0.00%)
Mar 16, 2021 12.60 12.60 11.96 12.40 99,846 -0.19(-1.51%)
Mar 15, 2021 12.64 12.98 12.41 12.59 108,150 -0.08(-0.63%)
Mar 12, 2021 11.88 12.72 11.79 12.67 143,600 +0.64(+5.32%)
Mar 11, 2021 12.08 12.10 11.81 12.03 208,304 +0.13(+1.09%)
Mar 10, 2021 11.95 12.16 11.53 11.90 206,530 +0.12(+1.02%)
Mar 09, 2021 11.29 11.90 11.11 11.78 223,566 +0.81(+7.38%)
Mar 08, 2021 11.53 12.34 10.97 10.97 269,653 -0.34(-3.01%)
Mar 05, 2021 12.10 12.38 10.70 11.31 343,700 -0.08(-0.70%)
Mar 04, 2021 11.51 11.62 10.33 11.39 347,081 -0.15(-1.30%)
Mar 03, 2021 11.44 11.69 11.13 11.54 125,637 -0.02(-0.17%)
Mar 02, 2021 11.48 11.72 11.20 11.56 104,211 +0.08(+0.70%)
Mar 01, 2021 11.62 11.76 11.11 11.48 210,415 +0.12(+1.06%)
Feb 26, 2021 11.72 11.74 10.96 11.36 176,600 -0.20(-1.73%)
Feb 25, 2021 11.82 11.91 11.28 11.56 156,096 -0.23(-1.95%)
Feb 24, 2021 11.54 12.18 11.41 11.79 104,163 +0.46(+4.06%)
Feb 23, 2021 12.03 12.20 11.29 11.33 211,967 -1.03(-8.33%)
Feb 22, 2021 13.26 13.50 12.31 12.36 258,492 -0.98(-7.35%)
Feb 19, 2021 13.09 13.64 13.00 13.34 101,000 +0.29(+2.22%)
Feb 18, 2021 13.25 13.37 12.81 13.05 297,358 -0.34(-2.54%)
Feb 17, 2021 13.54 13.86 13.08 13.39 150,506 -0.42(-3.04%)
Feb 16, 2021 13.35 14.03 13.24 13.81 189,706 +0.43(+3.21%)
Feb 12, 2021 13.80 14.08 13.16 13.38 361,500 -0.50(-3.60%)
Feb 11, 2021 13.96 14.40 13.37 13.88 250,329 +0.01(+0.07%)
Feb 10, 2021 13.70 13.89 13.12 13.87 239,128 +0.23(+1.69%)
Feb 09, 2021 12.63 13.73 12.41 13.64 348,843 +0.94(+7.40%)
Feb 08, 2021 12.65 12.85 12.18 12.70 276,198 +0.08(+0.67%)
Feb 05, 2021 12.63 12.92 12.08 12.62 203,500 +0.22(+1.77%)
Feb 04, 2021 12.71 13.13 12.33 12.39 299,304 -0.18(-1.39%)
Feb 03, 2021 12.18 12.81 11.97 12.57 143,028 +0.35(+2.86%)
Feb 02, 2021 12.25 12.37 11.72 12.22 148,430 +0.23(+1.92%)
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.