Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextcure Inc (NQ: NXTC )

1.190 -0.100 (-7.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.300	1.300	1.160	1.190	163,216	-0.10(-7.75%)
Nov 21, 2024	1.320	1.330	1.280	1.290	48,152	-0.01(-0.77%)
Nov 20, 2024	1.300	1.380	1.300	1.300	5,755	-0.01(-0.76%)
Nov 19, 2024	1.400	1.400	1.280	1.310	37,678	+0.02(+1.55%)
Nov 18, 2024	1.310	1.329	1.290	1.290	10,845	-0.02(-1.53%)
Nov 15, 2024	1.360	1.360	1.300	1.310	16,332	-0.03(-2.24%)
Nov 14, 2024	1.390	1.431	1.325	1.340	29,344	-0.07(-4.96%)
Nov 13, 2024	1.500	1.557	1.410	1.410	32,879	-0.13(-8.44%)
Nov 12, 2024	1.400	1.600	1.400	1.540	189,810	+0.18(+13.24%)
Nov 11, 2024	1.400	1.440	1.360	1.360	185,223	+0.07(+5.43%)
Nov 08, 2024	1.349	1.349	1.270	1.290	25,206	-0.03(-2.27%)
Nov 07, 2024	1.320	1.350	1.270	1.320	11,527	+0.02(+1.15%)
Nov 06, 2024	1.350	1.350	1.290	1.305	37,471	-0.01(-0.38%)
Nov 05, 2024	1.348	1.348	1.300	1.310	5,383	+0.00(+0.00%)
Nov 04, 2024	1.309	1.350	1.309	1.310	6,982	-0.02(-1.50%)
Nov 01, 2024	1.320	1.330	1.300	1.330	10,360	+0.01(+0.38%)
Oct 31, 2024	1.320	1.372	1.320	1.325	4,990	-0.03(-1.85%)
Oct 30, 2024	1.430	1.430	1.340	1.350	9,600	-0.05(-3.57%)
Oct 29, 2024	1.390	1.410	1.370	1.400	4,583	+0.04(+2.94%)
Oct 28, 2024	1.370	1.425	1.360	1.360	50,933	-0.03(-2.16%)
Oct 25, 2024	1.400	1.410	1.360	1.390	34,559	+0.04(+2.96%)
Oct 24, 2024	1.330	1.400	1.330	1.350	32,874	-0.02(-1.46%)
Oct 23, 2024	1.420	1.420	1.300	1.370	51,217	-0.04(-2.84%)
Oct 22, 2024	1.340	1.420	1.340	1.410	198,830	+0.07(+5.22%)
Oct 21, 2024	1.370	1.440	1.340	1.340	26,840	-0.03(-2.19%)
Oct 18, 2024	1.430	1.430	1.370	1.370	12,150	-0.08(-5.52%)
Oct 17, 2024	1.470	1.480	1.400	1.450	13,868	-0.02(-1.36%)
Oct 16, 2024	1.420	1.490	1.410	1.470	22,580	+0.07(+5.00%)
Oct 15, 2024	1.400	1.447	1.375	1.400	5,442	+0.00(+0.00%)
Oct 14, 2024	1.440	1.500	1.370	1.400	25,001	-0.02(-1.41%)
Oct 11, 2024	1.370	1.450	1.370	1.420	70,173	+0.04(+2.90%)
Oct 10, 2024	1.270	1.400	1.270	1.380	17,953	+0.11(+8.66%)
Oct 09, 2024	1.340	1.410	1.270	1.270	18,001	-0.11(-7.97%)
Oct 08, 2024	1.370	1.410	1.357	1.380	36,463	+0.03(+2.22%)
Oct 07, 2024	1.380	1.400	1.330	1.350	17,428	+0.00(+0.00%)
Oct 04, 2024	1.310	1.402	1.310	1.350	30,181	+0.04(+3.05%)
Oct 03, 2024	1.295	1.340	1.295	1.310	1,704	-0.02(-1.50%)
Oct 02, 2024	1.320	1.390	1.300	1.330	42,181	+0.02(+1.53%)
Oct 01, 2024	1.360	1.370	1.290	1.310	26,403	-0.06(-4.38%)
Sep 30, 2024	1.360	1.380	1.345	1.370	47,916	-0.01(-0.72%)
Sep 27, 2024	1.390	1.410	1.360	1.380	10,027	-0.03(-2.13%)
Sep 26, 2024	1.400	1.415	1.395	1.410	7,418	+0.04(+2.92%)
Sep 25, 2024	1.380	1.450	1.355	1.370	19,604	-0.02(-1.44%)
Sep 24, 2024	1.390	1.455	1.360	1.390	30,350	-0.01(-0.71%)
Sep 23, 2024	1.370	1.420	1.370	1.400	10,205	+0.02(+1.45%)
Sep 20, 2024	1.410	1.430	1.360	1.380	63,104	-0.05(-3.50%)
Sep 19, 2024	1.420	1.456	1.369	1.430	20,957	+0.03(+2.14%)
Sep 18, 2024	1.380	1.465	1.380	1.400	145,857	+0.02(+1.45%)
Sep 17, 2024	1.310	1.410	1.290	1.380	54,422	+0.05(+3.76%)
Sep 16, 2024	1.390	1.410	1.270	1.330	158,809	-0.07(-5.00%)
Sep 13, 2024	1.380	1.480	1.360	1.400	27,750	+0.02(+1.45%)
Sep 12, 2024	1.350	1.420	1.350	1.380	23,577	+0.03(+2.21%)
Sep 11, 2024	1.330	1.360	1.330	1.350	10,250	+0.00(+0.01%)
Sep 10, 2024	1.380	1.410	1.300	1.350	28,276	-0.04(-2.88%)
Sep 09, 2024	1.410	1.470	1.350	1.390	25,838	-0.03(-2.11%)
Sep 06, 2024	1.440	1.470	1.380	1.420	23,872	-0.02(-1.39%)
Sep 05, 2024	1.440	1.470	1.400	1.440	42,424	-0.02(-1.37%)
Sep 04, 2024	1.460	1.480	1.420	1.460	31,545	-0.03(-2.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nextcure Inc (NQ: NXTC )

Historical Prices