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 )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2022 3.990 3.990 3.740 3.900 299,813 -0.09(-2.26%)
May 27, 2022 3.630 4.040 3.630 3.990 301,939 +0.36(+9.92%)
May 26, 2022 3.590 3.660 3.500 3.630 176,688 +0.10(+2.83%)
May 25, 2022 3.580 3.630 3.470 3.530 102,340 -0.01(-0.28%)
May 24, 2022 3.720 3.780 3.460 3.540 168,756 -0.20(-5.35%)
May 23, 2022 3.780 3.820 3.720 3.740 51,270 -0.05(-1.32%)
May 20, 2022 3.700 3.832 3.680 3.790 68,480 +0.15(+4.12%)
May 19, 2022 3.690 3.740 3.540 3.640 225,293 +0.01(+0.28%)
May 18, 2022 3.700 3.870 3.620 3.630 62,844 -0.15(-3.97%)
May 17, 2022 3.490 3.870 3.490 3.780 87,635 +0.30(+8.62%)
May 16, 2022 3.580 3.610 3.450 3.480 101,851 -0.06(-1.69%)
May 13, 2022 3.640 3.760 3.490 3.540 175,551 -0.08(-2.21%)
May 12, 2022 3.370 3.620 3.300 3.620 235,786 +0.23(+6.78%)
May 11, 2022 3.400 3.580 3.250 3.390 239,255 +0.01(+0.30%)
May 10, 2022 3.500 3.530 3.350 3.380 239,243 -0.03(-0.88%)
May 09, 2022 3.760 3.800 3.380 3.410 182,749 -0.39(-10.26%)
May 06, 2022 3.860 3.890 3.750 3.800 130,469 -0.08(-2.06%)
May 05, 2022 3.960 4.050 3.850 3.880 107,525 -0.10(-2.51%)
May 04, 2022 4.170 4.170 3.910 3.980 190,504 -0.08(-1.97%)
May 03, 2022 4.120 4.170 4.020 4.060 41,234 -0.03(-0.73%)
May 02, 2022 4.230 4.250 3.990 4.090 231,764 -0.07(-1.68%)
Apr 29, 2022 4.270 4.370 4.150 4.160 92,302 -0.11(-2.58%)
Apr 28, 2022 4.400 4.450 4.140 4.270 143,364 -0.15(-3.39%)
Apr 27, 2022 4.630 4.630 4.370 4.420 161,332 -0.10(-2.21%)
Apr 26, 2022 4.700 4.720 4.510 4.520 112,503 -0.17(-3.62%)
Apr 25, 2022 4.640 4.730 4.610 4.690 109,934 +0.01(+0.21%)
Apr 22, 2022 4.850 4.850 4.650 4.680 99,754 -0.05(-1.06%)
Apr 21, 2022 4.937 4.937 4.710 4.730 81,632 -0.18(-3.67%)
Apr 20, 2022 4.840 4.960 4.730 4.910 119,267 +0.07(+1.45%)
Apr 19, 2022 4.790 4.980 4.740 4.840 140,339 +0.07(+1.47%)
Apr 18, 2022 5.010 5.010 4.735 4.770 145,785 -0.24(-4.79%)
Apr 14, 2022 5.120 5.120 5.010 5.010 63,696 -0.12(-2.34%)
Apr 13, 2022 4.970 5.130 4.970 5.130 83,558 +0.17(+3.43%)
Apr 12, 2022 5.120 5.250 4.930 4.960 121,695 -0.15(-2.94%)
Apr 11, 2022 5.290 5.290 5.030 5.110 111,690 -0.16(-3.04%)
Apr 08, 2022 5.310 5.380 5.180 5.270 117,054 +0.00(+0.00%)
Apr 07, 2022 5.200 5.310 5.160 5.270 70,416 +0.03(+0.57%)
Apr 06, 2022 5.050 5.290 5.050 5.240 83,725 +0.16(+3.15%)
Apr 05, 2022 5.030 5.240 5.020 5.080 55,018 +0.04(+0.79%)
Apr 04, 2022 4.990 5.150 4.990 5.040 369,002 +0.08(+1.61%)
Apr 01, 2022 4.950 5.120 4.870 4.960 84,665 +0.10(+2.06%)
Mar 31, 2022 4.940 5.000 4.860 4.860 139,201 -0.09(-1.82%)
Mar 30, 2022 5.110 5.120 4.910 4.950 50,364 -0.15(-2.94%)
Mar 29, 2022 5.040 5.210 5.040 5.100 104,231 +0.09(+1.80%)
Mar 28, 2022 5.010 5.060 4.950 5.010 88,689 -0.04(-0.79%)
Mar 25, 2022 5.150 5.150 5.000 5.050 68,771 -0.13(-2.51%)
Mar 24, 2022 5.110 5.210 5.040 5.180 65,301 +0.21(+4.23%)
Mar 23, 2022 5.070 5.290 4.950 4.970 240,328 -0.15(-2.93%)
Mar 22, 2022 5.050 5.230 5.020 5.120 68,741 +0.05(+0.99%)
Mar 21, 2022 5.150 5.160 4.990 5.070 90,781 -0.05(-0.98%)
Mar 18, 2022 5.160 5.415 5.120 5.120 62,633 -0.06(-1.16%)
Mar 17, 2022 5.050 5.190 4.980 5.180 55,417 +0.15(+2.98%)
Mar 16, 2022 4.920 5.110 4.890 5.030 160,272 +0.15(+3.07%)
Mar 15, 2022 4.770 4.960 4.750 4.880 76,215 +0.11(+2.31%)
Mar 14, 2022 4.970 5.000 4.750 4.770 98,275 -0.14(-2.85%)
Mar 11, 2022 5.000 5.130 4.830 4.910 107,244 -0.04(-0.81%)
Mar 10, 2022 4.870 5.040 4.830 4.950 64,137 +0.00(+0.00%)
Mar 09, 2022 4.900 4.980 4.830 4.950 87,995 +0.10(+2.06%)
Mar 08, 2022 4.810 4.970 4.610 4.850 143,675 +0.08(+1.68%)
Mar 07, 2022 4.730 4.900 4.710 4.770 44,910 +0.01(+0.21%)
Mar 04, 2022 4.960 4.960 4.700 4.760 95,468 -0.02(-0.42%)
Mar 03, 2022 4.910 4.990 4.740 4.780 101,668 -0.05(-1.04%)
Mar 02, 2022 4.920 4.940 4.710 4.830 89,455 -0.09(-1.83%)
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.