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 )

1.540 -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 1.650 1.720 1.650 1.670 223,831 +0.02(+1.21%)
Jan 30, 2023 1.690 1.690 1.630 1.650 111,984 -0.02(-1.20%)
Jan 27, 2023 1.590 1.670 1.550 1.670 224,239 +0.06(+3.73%)
Jan 26, 2023 1.780 1.780 1.580 1.610 137,214 -0.14(-8.00%)
Jan 25, 2023 1.700 1.770 1.660 1.750 59,166 +0.03(+1.74%)
Jan 24, 2023 1.740 1.760 1.678 1.720 58,613 -0.04(-2.27%)
Jan 23, 2023 1.800 1.810 1.720 1.760 98,520 +0.03(+1.73%)
Jan 20, 2023 1.690 1.810 1.660 1.730 156,278 +0.02(+1.17%)
Jan 19, 2023 1.540 1.740 1.480 1.710 216,532 +0.21(+14.00%)
Jan 18, 2023 1.680 1.680 1.500 1.500 124,702 -0.18(-10.71%)
Jan 17, 2023 1.620 1.680 1.600 1.680 65,185 +0.07(+4.35%)
Jan 13, 2023 1.660 1.700 1.590 1.610 57,239 -0.06(-3.59%)
Jan 12, 2023 1.610 1.670 1.600 1.670 66,651 +0.06(+3.73%)
Jan 11, 2023 1.580 1.630 1.520 1.610 108,566 +0.05(+3.21%)
Jan 10, 2023 1.600 1.600 1.560 1.560 95,006 -0.07(-4.29%)
Jan 09, 2023 1.630 1.660 1.600 1.630 108,039 +0.01(+0.62%)
Jan 06, 2023 1.610 1.640 1.560 1.620 152,811 +0.03(+1.89%)
Jan 05, 2023 1.540 1.650 1.510 1.590 110,520 +0.05(+3.25%)
Jan 04, 2023 1.490 1.560 1.410 1.540 124,313 +0.05(+3.36%)
Jan 03, 2023 1.420 1.530 1.420 1.490 361,871 +0.08(+5.67%)
Dec 30, 2022 1.380 1.420 1.310 1.410 350,337 +0.04(+2.92%)
Dec 29, 2022 1.270 1.440 1.270 1.370 543,396 +0.12(+9.60%)
Dec 28, 2022 1.230 1.270 1.210 1.250 189,314 +0.02(+1.63%)
Dec 27, 2022 1.210 1.280 1.190 1.230 462,262 +0.00(+0.00%)
Dec 23, 2022 1.200 1.280 1.190 1.230 980,950 +0.03(+2.50%)
Dec 22, 2022 1.240 1.250 1.160 1.200 543,131 -0.05(-4.00%)
Dec 21, 2022 1.270 1.280 1.230 1.250 272,198 +0.01(+0.81%)
Dec 20, 2022 1.290 1.317 1.240 1.240 315,378 -0.05(-3.88%)
Dec 19, 2022 1.310 1.310 1.200 1.290 232,414 +0.02(+1.57%)
Dec 16, 2022 1.270 1.330 1.260 1.270 377,598 -0.03(-2.31%)
Dec 15, 2022 1.280 1.303 1.260 1.300 385,788 +0.00(+0.00%)
Dec 14, 2022 1.330 1.350 1.280 1.300 143,915 -0.04(-2.99%)
Dec 13, 2022 1.380 1.400 1.320 1.340 289,668 -0.02(-1.47%)
Dec 12, 2022 1.350 1.405 1.300 1.360 109,803 +0.01(+0.74%)
Dec 09, 2022 1.390 1.420 1.250 1.350 180,688 -0.06(-4.26%)
Dec 08, 2022 1.400 1.480 1.400 1.410 157,463 -0.01(-0.70%)
Dec 07, 2022 1.400 1.440 1.370 1.420 86,775 +0.00(+0.00%)
Dec 06, 2022 1.380 1.490 1.360 1.420 270,916 +0.02(+1.43%)
Dec 05, 2022 1.400 1.420 1.370 1.400 67,318 -0.01(-0.71%)
Dec 02, 2022 1.370 1.430 1.360 1.410 83,905 +0.01(+0.71%)
Dec 01, 2022 1.380 1.425 1.380 1.400 113,343 -0.01(-0.71%)
Nov 30, 2022 1.300 1.450 1.300 1.410 164,056 +0.10(+7.63%)
Nov 29, 2022 1.370 1.410 1.260 1.310 302,341 -0.07(-5.07%)
Nov 28, 2022 1.430 1.490 1.350 1.380 159,164 -0.07(-4.83%)
Nov 25, 2022 1.470 1.498 1.440 1.450 67,394 -0.05(-3.33%)
Nov 23, 2022 1.470 1.510 1.450 1.500 61,675 +0.00(+0.00%)
Nov 22, 2022 1.500 1.540 1.470 1.500 92,665 +0.02(+1.35%)
Nov 21, 2022 1.540 1.540 1.450 1.480 38,598 -0.01(-0.67%)
Nov 18, 2022 1.470 1.580 1.430 1.490 93,769 +0.02(+1.36%)
Nov 17, 2022 1.550 1.550 1.450 1.470 193,824 -0.09(-5.77%)
Nov 16, 2022 1.670 1.675 1.530 1.560 142,402 -0.10(-6.02%)
Nov 15, 2022 1.680 1.720 1.620 1.660 158,986 -0.03(-1.78%)
Nov 14, 2022 1.760 1.780 1.687 1.690 89,225 -0.08(-4.52%)
Nov 11, 2022 1.650 1.800 1.650 1.770 166,446 +0.09(+5.36%)
Nov 10, 2022 1.610 1.720 1.580 1.680 139,438 +0.07(+4.35%)
Nov 09, 2022 1.630 1.732 1.600 1.610 195,692 -0.09(-5.29%)
Nov 08, 2022 1.700 1.719 1.650 1.700 221,156 -0.01(-0.58%)
Nov 07, 2022 1.950 1.995 1.600 1.710 551,965 -0.27(-13.64%)
Nov 04, 2022 2.470 2.470 1.750 1.980 1,173,396 -0.53(-21.12%)
Nov 03, 2022 2.450 2.530 2.420 2.510 51,368 +0.04(+1.62%)
Nov 02, 2022 2.520 2.520 2.400 2.470 22,861 -0.03(-1.20%)
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.