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 )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 5.370 5.620 5.570 188,962 +0.20(+3.72%)
Jan 28, 2022 5.170 5.420 5.090 5.370 227,447 +0.25(+4.88%)
Jan 27, 2022 5.180 5.340 5.020 5.120 225,555 -0.01(-0.19%)
Jan 26, 2022 5.110 5.365 5.040 5.130 247,725 +0.06(+1.18%)
Jan 25, 2022 5.100 5.150 4.930 5.070 581,617 -0.08(-1.55%)
Jan 24, 2022 5.350 5.350 4.950 5.150 649,833 -0.21(-3.92%)
Jan 21, 2022 5.450 5.485 5.300 5.360 271,337 -0.02(-0.37%)
Jan 20, 2022 5.520 5.655 5.360 5.380 193,177 -0.06(-1.10%)
Jan 19, 2022 5.450 5.575 5.330 5.440 188,764 -0.01(-0.18%)
Jan 18, 2022 5.660 5.660 5.430 5.450 168,058 -0.23(-4.05%)
Jan 14, 2022 5.680 0 +0.20(+3.65%)
Jan 13, 2022 5.550 5.640 5.415 5.480 193,531 -0.04(-0.72%)
Jan 12, 2022 5.680 5.680 5.480 5.520 93,490 -0.16(-2.82%)
Jan 11, 2022 5.710 5.870 5.650 5.680 93,431 -0.07(-1.22%)
Jan 10, 2022 5.640 5.770 5.460 5.750 116,157 +0.11(+1.95%)
Jan 07, 2022 5.700 5.770 5.630 5.640 89,946 -0.01(-0.18%)
Jan 06, 2022 5.780 5.800 5.560 5.650 111,721 -0.08(-1.40%)
Jan 05, 2022 6.120 6.300 5.690 5.730 176,840 -0.34(-5.60%)
Jan 04, 2022 6.310 6.480 5.970 6.070 121,511 -0.17(-2.72%)
Jan 03, 2022 6.080 6.310 5.900 6.240 67,058 +0.24(+4.00%)
Dec 31, 2021 6.080 6.220 5.960 6.000 161,237 -0.16(-2.60%)
Dec 30, 2021 5.940 6.300 5.940 6.160 133,060 +0.21(+3.53%)
Dec 29, 2021 5.910 6.000 5.860 5.950 138,222 -0.01(-0.17%)
Dec 28, 2021 6.010 6.200 5.920 5.960 143,539 -0.16(-2.61%)
Dec 27, 2021 6.170 6.260 5.990 6.120 211,986 -0.06(-0.97%)
Dec 23, 2021 5.920 6.240 5.865 6.180 166,245 +0.26(+4.39%)
Dec 22, 2021 5.750 5.970 5.670 5.920 248,825 +0.15(+2.60%)
Dec 21, 2021 5.750 5.960 5.690 5.770 187,051 +0.06(+1.05%)
Dec 20, 2021 5.830 5.830 5.610 5.710 210,520 -0.14(-2.39%)
Dec 17, 2021 5.710 5.870 5.650 5.850 209,507 +0.15(+2.63%)
Dec 16, 2021 5.910 5.920 5.680 5.700 252,988 -0.13(-2.23%)
Dec 15, 2021 5.850 5.890 5.530 5.830 541,094 +0.00(+0.00%)
Dec 14, 2021 5.900 5.985 5.760 5.830 110,838 -0.11(-1.85%)
Dec 13, 2021 6.090 6.100 5.886 5.940 128,751 -0.18(-2.94%)
Dec 10, 2021 6.220 6.300 6.050 6.120 101,590 -0.09(-1.45%)
Dec 09, 2021 6.300 6.450 6.210 6.210 209,364 -0.09(-1.43%)
Dec 08, 2021 6.150 6.340 6.100 6.300 207,746 +0.18(+2.94%)
Dec 07, 2021 5.880 6.200 5.850 6.120 274,710 +0.29(+4.97%)
Dec 06, 2021 5.780 5.910 5.590 5.830 179,060 +0.11(+1.92%)
Dec 03, 2021 6.010 6.010 5.640 5.720 201,010 -0.28(-4.67%)
Dec 02, 2021 6.230 6.232 5.930 6.000 150,743 -0.21(-3.38%)
Dec 01, 2021 6.180 6.630 6.070 6.210 307,110 -0.04(-0.64%)
Nov 30, 2021 5.910 6.370 5.860 6.250 333,251 +0.26(+4.34%)
Nov 29, 2021 6.090 6.090 5.770 5.990 238,212 -0.03(-0.50%)
Nov 26, 2021 6.060 6.130 5.850 6.020 116,575 -0.18(-2.90%)
Nov 24, 2021 6.170 6.230 6.010 6.200 166,333 -0.03(-0.48%)
Nov 23, 2021 5.850 6.250 5.850 6.230 367,104 +0.40(+6.86%)
Nov 22, 2021 5.800 5.950 5.594 5.830 647,766 +0.03(+0.52%)
Nov 19, 2021 5.910 6.000 5.750 5.800 240,954 -0.08(-1.36%)
Nov 18, 2021 5.950 6.110 5.800 5.880 267,331 -0.12(-2.00%)
Nov 17, 2021 6.050 6.100 5.890 6.000 347,458 -0.05(-0.83%)
Nov 16, 2021 6.140 6.500 5.990 6.050 495,642 -0.13(-2.10%)
Nov 15, 2021 6.380 6.380 6.130 6.180 232,624 -0.25(-3.89%)
Nov 12, 2021 6.640 6.650 6.365 6.430 224,751 -0.19(-2.87%)
Nov 11, 2021 6.530 6.760 6.460 6.620 330,645 +0.13(+2.00%)
Nov 10, 2021 6.580 6.490 461,254 -0.19(-2.84%)
Nov 09, 2021 6.700 6.975 6.190 6.680 1,294,445 -1.50(-18.34%)
Nov 08, 2021 8.550 8.550 8.160 8.180 247,625 -0.43(-4.99%)
Nov 05, 2021 8.250 8.770 8.250 8.610 285,787 -0.11(-1.26%)
Nov 04, 2021 8.660 8.890 8.560 8.720 226,877 -0.01(-0.11%)
Nov 03, 2021 8.580 8.790 8.351 8.730 246,940 +0.04(+0.46%)
Nov 02, 2021 8.540 8.700 8.440 8.690 159,359 +0.07(+0.81%)
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.