Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextcure Inc (NQ: NXTC )

1.540 UNCHANGED
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 (%)
May 08, 2023 1.600 1.650 1.590 1.620 55,972 +0.03(+1.89%)
May 05, 2023 1.600 1.660 1.560 1.590 68,307 +0.00(+0.00%)
May 04, 2023 1.520 1.620 1.500 1.590 57,677 +0.07(+4.61%)
May 03, 2023 1.530 1.576 1.520 1.520 84,364 +0.00(+0.00%)
May 02, 2023 1.530 1.580 1.520 1.520 34,595 -0.04(-2.56%)
May 01, 2023 1.510 1.600 1.510 1.560 33,830 +0.05(+3.31%)
Apr 28, 2023 1.540 1.570 1.470 1.510 41,671 +0.00(+0.00%)
Apr 27, 2023 1.510 1.530 1.470 1.510 19,514 +0.02(+1.34%)
Apr 26, 2023 1.520 1.540 1.470 1.490 37,851 -0.03(-1.97%)
Apr 25, 2023 1.540 1.560 1.520 1.520 15,515 -0.04(-2.88%)
Apr 24, 2023 1.590 1.620 1.540 1.565 87,207 +0.02(+1.62%)
Apr 21, 2023 1.560 1.560 1.530 1.540 51,185 -0.01(-0.65%)
Apr 20, 2023 1.560 1.620 1.530 1.550 44,716 +0.00(+0.00%)
Apr 19, 2023 1.610 1.640 1.530 1.550 54,173 -0.04(-2.52%)
Apr 18, 2023 1.540 1.650 1.530 1.590 144,435 +0.06(+3.92%)
Apr 17, 2023 1.540 1.578 1.495 1.530 29,081 +0.03(+2.00%)
Apr 14, 2023 1.561 1.593 1.500 1.500 18,574 -0.04(-2.91%)
Apr 13, 2023 1.520 1.545 1.500 1.545 16,132 +0.03(+2.32%)
Apr 12, 2023 1.525 1.525 1.510 1.510 8,275 +0.00(+0.00%)
Apr 11, 2023 1.500 1.570 1.470 1.510 36,993 -0.05(-3.21%)
Apr 10, 2023 1.510 1.590 1.500 1.560 17,397 +0.06(+4.00%)
Apr 06, 2023 1.460 1.520 1.460 1.500 36,589 +0.03(+2.04%)
Apr 05, 2023 1.470 1.490 1.460 1.470 68,219 -0.01(-0.68%)
Apr 04, 2023 1.460 1.500 1.460 1.480 13,171 -0.02(-1.33%)
Apr 03, 2023 1.480 1.520 1.471 1.500 16,599 +0.02(+1.35%)
Mar 31, 2023 1.480 1.545 1.480 1.480 56,348 -0.01(-0.67%)
Mar 30, 2023 1.530 1.550 1.480 1.490 41,866 -0.04(-2.61%)
Mar 29, 2023 1.560 1.560 1.530 1.530 4,481 +0.00(+0.00%)
Mar 28, 2023 1.540 1.570 1.520 1.530 39,928 -0.02(-1.61%)
Mar 27, 2023 1.560 1.620 1.533 1.555 22,398 -0.01(-0.32%)
Mar 24, 2023 1.610 1.610 1.510 1.560 20,828 -0.05(-3.11%)
Mar 23, 2023 1.630 1.670 1.470 1.610 197,622 -0.01(-0.62%)
Mar 22, 2023 1.700 1.700 1.610 1.620 36,659 -0.08(-4.71%)
Mar 21, 2023 1.630 1.740 1.605 1.700 205,675 +0.08(+4.94%)
Mar 20, 2023 1.600 1.640 1.560 1.620 32,738 +0.02(+1.25%)
Mar 17, 2023 1.620 1.620 1.560 1.600 43,246 -0.02(-1.23%)
Mar 16, 2023 1.590 1.620 1.530 1.620 40,021 +0.05(+3.18%)
Mar 15, 2023 1.600 1.600 1.540 1.570 72,554 -0.03(-1.88%)
Mar 14, 2023 1.490 1.640 1.450 1.600 165,954 +0.12(+8.11%)
Mar 13, 2023 1.490 1.530 1.410 1.480 192,937 -0.01(-0.67%)
Mar 10, 2023 1.510 1.510 1.400 1.490 126,037 +0.02(+1.36%)
Mar 09, 2023 1.490 1.520 1.450 1.470 179,027 -0.03(-2.00%)
Mar 08, 2023 1.500 1.530 1.481 1.500 43,316 +0.01(+0.67%)
Mar 07, 2023 1.540 1.550 1.490 1.490 87,034 -0.04(-2.61%)
Mar 06, 2023 1.530 1.530 1.491 1.530 51,463 +0.03(+2.00%)
Mar 03, 2023 1.580 1.600 1.500 1.500 70,456 -0.07(-4.46%)
Mar 02, 2023 1.570 1.600 1.570 1.570 50,353 +0.00(+0.00%)
Mar 01, 2023 1.560 1.660 1.560 1.570 122,783 +0.02(+1.29%)
Feb 28, 2023 1.630 1.630 1.510 1.550 56,933 -0.07(-4.32%)
Feb 27, 2023 1.600 1.660 1.600 1.620 41,968 +0.03(+1.89%)
Feb 24, 2023 1.720 1.750 1.550 1.590 86,533 -0.15(-8.62%)
Feb 23, 2023 1.590 1.750 1.580 1.740 284,875 +0.21(+13.73%)
Feb 22, 2023 1.480 1.600 1.480 1.530 90,558 +0.07(+4.79%)
Feb 21, 2023 1.580 1.596 1.420 1.460 107,210 -0.12(-7.59%)
Feb 17, 2023 1.500 1.580 1.500 1.580 44,097 +0.04(+2.60%)
Feb 16, 2023 1.540 1.580 1.520 1.540 80,724 -0.03(-1.91%)
Feb 15, 2023 1.630 1.640 1.520 1.570 53,485 -0.06(-3.68%)
Feb 14, 2023 1.680 1.710 1.630 1.630 16,728 -0.05(-2.98%)
Feb 13, 2023 1.690 1.690 1.630 1.680 15,505 -0.02(-1.18%)
Feb 10, 2023 1.730 1.750 1.600 1.700 87,504 +0.03(+1.80%)
Feb 09, 2023 1.830 1.900 1.670 1.670 200,062 -0.16(-8.74%)
Feb 08, 2023 1.750 1.850 1.700 1.830 183,999 +0.13(+7.65%)
Feb 07, 2023 1.650 1.730 1.650 1.700 45,465 +0.02(+1.19%)
Feb 06, 2023 1.660 1.720 1.655 1.680 317,850 +0.02(+1.20%)
Feb 03, 2023 1.680 1.700 1.640 1.660 91,961 -0.02(-1.19%)
Feb 02, 2023 1.650 1.730 1.635 1.680 88,988 +0.05(+3.07%)
Feb 01, 2023 1.650 1.650 1.590 1.630 52,912 -0.04(-2.40%)
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%)
Nov 01, 2022 2.560 2.560 2.440 2.500 42,630 +0.00(+0.00%)
Oct 31, 2022 2.510 2.555 2.450 2.500 67,240 -0.01(-0.40%)
Oct 28, 2022 2.470 2.660 2.430 2.510 83,462 +0.03(+1.21%)
Oct 27, 2022 2.480 2.540 2.430 2.480 33,913 -0.01(-0.40%)
Oct 26, 2022 2.540 2.550 2.420 2.490 40,518 -0.04(-1.58%)
Oct 25, 2022 2.520 2.570 2.460 2.530 73,487 +0.00(+0.00%)
Oct 24, 2022 2.350 2.620 2.350 2.530 103,678 +0.14(+5.86%)
Oct 21, 2022 2.610 2.632 2.360 2.390 145,329 -0.24(-9.13%)
Oct 20, 2022 2.620 2.860 2.590 2.630 85,329 +0.04(+1.54%)
Oct 19, 2022 2.660 2.780 2.580 2.590 64,107 -0.10(-3.72%)
Oct 18, 2022 2.720 2.790 2.630 2.690 29,436 +0.00(+0.00%)
Oct 17, 2022 2.680 2.780 2.630 2.690 101,476 -0.01(-0.37%)
Oct 14, 2022 2.770 2.870 2.600 2.700 115,578 -0.13(-4.59%)
Oct 13, 2022 2.780 2.985 2.760 2.830 78,525 +0.02(+0.71%)
Oct 12, 2022 2.970 2.970 2.730 2.810 92,440 -0.09(-3.10%)
Oct 11, 2022 2.910 3.010 2.830 2.900 45,767 -0.04(-1.36%)
Oct 10, 2022 3.050 3.050 2.930 2.940 55,255 -0.09(-2.97%)
Oct 07, 2022 3.090 3.170 3.000 3.030 46,236 -0.04(-1.30%)
Oct 06, 2022 2.910 3.170 2.910 3.070 36,851 +0.07(+2.33%)
Oct 05, 2022 3.120 3.120 2.970 3.000 61,253 -0.02(-0.66%)
Oct 04, 2022 2.820 3.150 2.820 3.020 133,668 +0.26(+9.42%)
Oct 03, 2022 2.760 2.770 2.670 2.760 86,434 +0.01(+0.36%)
Sep 30, 2022 2.810 2.860 2.740 2.750 42,775 -0.06(-2.14%)
Sep 29, 2022 2.710 2.833 2.710 2.810 59,527 +0.03(+1.08%)
Sep 28, 2022 2.760 2.890 2.730 2.780 66,264 +0.06(+2.21%)
Sep 27, 2022 2.820 2.942 2.660 2.720 43,679 -0.11(-3.89%)
Sep 26, 2022 2.930 2.980 2.800 2.830 52,981 -0.14(-4.71%)
Sep 23, 2022 3.060 3.110 2.920 2.970 49,590 -0.14(-4.50%)
Sep 22, 2022 3.460 3.460 3.050 3.110 174,317 -0.45(-12.64%)
Sep 21, 2022 3.590 3.650 3.460 3.560 74,641 -0.06(-1.66%)
Sep 20, 2022 3.590 3.660 3.570 3.620 42,787 -0.01(-0.28%)
Sep 19, 2022 3.810 3.810 3.600 3.630 37,759 -0.24(-6.20%)
Sep 16, 2022 3.780 4.010 3.600 3.870 60,868 +0.06(+1.57%)
Sep 15, 2022 3.930 4.000 3.790 3.810 51,105 -0.09(-2.31%)
Sep 14, 2022 3.970 4.040 3.820 3.900 59,556 -0.07(-1.76%)
Sep 13, 2022 3.960 4.050 3.890 3.970 65,397 -0.03(-0.75%)
Sep 12, 2022 3.820 4.030 3.803 4.000 63,964 +0.19(+4.99%)
Sep 09, 2022 3.810 3.935 3.730 3.810 43,584 +0.00(+0.00%)
Sep 08, 2022 3.790 4.060 3.750 3.810 202,820 -0.03(-0.78%)
Sep 07, 2022 3.810 3.860 3.790 3.840 28,565 +0.04(+1.05%)
Sep 06, 2022 4.060 4.125 3.800 3.800 95,409 -0.27(-6.63%)
Sep 02, 2022 4.150 4.270 4.070 4.070 42,907 -0.08(-1.93%)
Sep 01, 2022 4.050 4.240 4.000 4.150 70,972 +0.05(+1.22%)
Aug 31, 2022 4.230 4.230 4.070 4.100 34,433 -0.08(-1.91%)
Aug 30, 2022 4.360 4.360 4.150 4.180 66,384 -0.09(-2.11%)
Aug 29, 2022 4.280 4.380 4.250 4.270 78,690 -0.13(-2.95%)
Aug 26, 2022 4.480 4.480 4.310 4.400 99,790 -0.10(-2.22%)
Aug 25, 2022 4.550 4.560 4.460 4.500 88,208 +0.00(+0.00%)
Aug 24, 2022 4.420 4.600 4.350 4.500 101,511 +0.06(+1.35%)
Aug 23, 2022 4.510 4.540 4.310 4.440 302,525 -0.07(-1.55%)
Aug 22, 2022 4.750 4.820 4.400 4.510 170,859 -0.26(-5.45%)
Aug 19, 2022 4.800 4.900 4.740 4.770 73,511 -0.11(-2.25%)
Aug 18, 2022 5.000 5.000 4.850 4.880 55,215 -0.12(-2.40%)
Aug 17, 2022 5.020 5.110 4.900 5.000 140,888 -0.12(-2.34%)
Aug 16, 2022 5.120 5.270 5.060 5.120 122,891 -0.07(-1.35%)
Aug 15, 2022 5.015 5.195 5.010 5.190 103,812 +0.10(+1.96%)
Aug 12, 2022 5.040 5.200 5.020 5.090 202,199 +0.04(+0.79%)
Aug 11, 2022 4.970 5.140 4.950 5.050 399,317 +0.01(+0.20%)
Aug 10, 2022 4.840 5.110 4.840 5.040 191,379 +0.15(+3.07%)
Aug 09, 2022 4.830 4.990 4.700 4.890 255,294 +0.04(+0.82%)
Aug 08, 2022 4.650 4.850 4.590 4.850 297,152 +0.14(+2.97%)
Aug 05, 2022 4.430 4.725 4.410 4.710 247,216 +0.28(+6.32%)
Aug 04, 2022 4.340 4.490 4.300 4.430 108,372 +0.14(+3.26%)
Aug 03, 2022 4.350 4.430 4.290 4.290 31,611 +0.00(+0.00%)
Aug 02, 2022 4.190 4.390 4.140 4.290 89,415 +0.08(+1.90%)
Aug 01, 2022 4.320 4.340 4.170 4.210 78,734 -0.09(-2.09%)
Jul 29, 2022 4.270 4.330 4.170 4.300 81,060 +0.01(+0.23%)
Jul 28, 2022 4.390 4.390 4.280 4.290 69,691 -0.10(-2.28%)
Jul 27, 2022 4.420 4.470 4.350 4.390 65,438 +0.00(+0.00%)
Jul 26, 2022 4.370 4.450 4.270 4.390 117,044 +0.06(+1.39%)
Jul 25, 2022 4.380 4.460 4.325 4.330 58,083 -0.18(-3.99%)
Jul 22, 2022 4.470 4.540 4.390 4.510 116,640 +0.04(+0.89%)
Jul 21, 2022 4.530 4.590 4.450 4.470 43,545 -0.08(-1.76%)
Jul 20, 2022 4.470 4.590 4.460 4.550 156,900 +0.05(+1.11%)
Jul 19, 2022 4.480 4.585 4.460 4.500 63,207 +0.02(+0.45%)
Jul 18, 2022 4.555 4.704 4.360 4.480 138,921 -0.09(-1.97%)
Jul 15, 2022 4.620 4.660 4.350 4.570 142,351 +0.04(+0.88%)
Jul 14, 2022 4.900 4.905 4.330 4.530 307,673 -0.41(-8.30%)
Jul 13, 2022 4.680 5.040 4.680 4.940 256,398 +0.16(+3.35%)
Jul 12, 2022 4.780 4.900 4.660 4.780 156,188 -0.05(-1.04%)
Jul 11, 2022 4.810 4.890 4.680 4.830 149,312 +0.02(+0.42%)
Jul 08, 2022 4.710 4.830 4.650 4.810 111,449 +0.06(+1.26%)
Jul 07, 2022 4.690 4.860 4.620 4.750 141,271 -0.01(-0.21%)
Jul 06, 2022 4.640 4.785 4.640 4.760 63,464 +0.14(+3.03%)
Jul 05, 2022 4.500 4.690 4.450 4.620 110,957 +0.12(+2.67%)
Jul 01, 2022 4.670 4.750 4.480 4.500 149,461 -0.20(-4.26%)
Jun 30, 2022 4.790 4.680 4.680 4.700 88,057 -0.14(-2.89%)
Jun 29, 2022 4.700 4.870 4.610 4.840 175,350 +0.13(+2.76%)
Jun 28, 2022 4.820 4.860 4.635 4.710 279,175 -0.07(-1.46%)
Jun 27, 2022 4.660 4.840 4.570 4.780 258,562 +0.13(+2.80%)
Jun 24, 2022 4.740 4.880 4.650 4.650 300,722 -0.12(-2.52%)
Jun 23, 2022 4.570 4.780 4.450 4.770 150,631 +0.23(+5.07%)
Jun 22, 2022 4.300 4.610 4.270 4.540 288,585 +0.16(+3.65%)
Jun 21, 2022 4.390 4.470 4.350 4.380 296,481 +0.09(+2.10%)
Jun 17, 2022 4.250 4.480 4.240 4.290 246,035 -0.02(-0.46%)
Jun 16, 2022 4.450 4.460 4.180 4.310 204,477 -0.22(-4.86%)
Jun 15, 2022 4.550 4.640 4.460 4.530 224,869 -0.02(-0.44%)
Jun 14, 2022 4.550 4.670 4.480 4.550 206,993 -0.09(-1.94%)
Jun 13, 2022 4.560 4.670 4.380 4.640 233,084 -0.10(-2.11%)
Jun 10, 2022 4.760 4.880 4.680 4.740 125,491 -0.12(-2.47%)
Jun 09, 2022 4.710 5.020 4.630 4.860 179,585 +0.14(+2.97%)
Jun 08, 2022 4.490 4.750 4.340 4.720 224,677 +0.21(+4.66%)
Jun 07, 2022 4.280 4.600 4.230 4.510 182,986 +0.17(+3.92%)
Jun 06, 2022 4.200 4.480 4.000 4.340 478,140 +0.17(+4.08%)
Jun 03, 2022 4.080 4.262 3.920 4.170 410,541 +0.11(+2.71%)
Jun 02, 2022 3.860 4.199 3.780 4.060 75,118 +0.20(+5.18%)
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.