Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextcure Inc (NQ: NXTC )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2021 8.290 8.670 8.420 8.620 243,996 +0.40(+4.87%)
Oct 29, 2021 8.340 8.400 8.030 8.220 251,530 -0.07(-0.84%)
Oct 28, 2021 7.920 8.290 323,040 +0.42(+5.34%)
Oct 27, 2021 7.680 7.950 7.665 7.870 524,159 +0.14(+1.81%)
Oct 26, 2021 7.970 7.730 391,316 -0.25(-3.13%)
Oct 25, 2021 8.250 8.250 7.880 7.980 195,654 -0.29(-3.51%)
Oct 22, 2021 8.380 8.380 8.075 8.270 272,007 -0.22(-2.59%)
Oct 21, 2021 8.680 8.750 8.410 8.490 112,743 -0.19(-2.19%)
Oct 20, 2021 8.590 8.730 8.461 8.680 129,903 +0.09(+1.05%)
Oct 19, 2021 8.650 8.750 8.530 8.590 139,081 +0.03(+0.35%)
Oct 18, 2021 8.500 8.730 8.290 8.560 264,274 -0.17(-1.95%)
Oct 15, 2021 9.120 9.180 8.580 8.730 238,020 -0.37(-4.07%)
Oct 14, 2021 8.790 9.170 8.605 9.100 393,187 +0.45(+5.20%)
Oct 13, 2021 8.080 8.760 7.790 8.650 794,973 +1.00(+13.07%)
Oct 12, 2021 7.650 7.790 7.430 7.650 344,453 +0.01(+0.13%)
Oct 11, 2021 7.710 7.720 7.440 7.640 198,133 +0.02(+0.26%)
Oct 08, 2021 7.660 7.740 7.500 7.620 216,249 -0.08(-1.04%)
Oct 07, 2021 7.780 8.060 7.470 7.700 487,467 +0.13(+1.72%)
Oct 06, 2021 7.840 8.100 7.480 7.570 341,877 -0.27(-3.44%)
Oct 05, 2021 7.950 8.260 7.800 7.840 713,371 +0.03(+0.38%)
Oct 04, 2021 7.650 7.980 7.220 7.810 426,781 +0.25(+3.31%)
Oct 01, 2021 7.000 7.810 7.000 7.560 694,707 +0.82(+12.17%)
Sep 30, 2021 6.900 6.925 6.690 6.740 107,099 -0.09(-1.32%)
Sep 29, 2021 6.860 7.030 6.800 6.830 119,101 +0.01(+0.15%)
Sep 28, 2021 6.940 6.970 6.820 6.820 99,520 -0.13(-1.87%)
Sep 27, 2021 7.010 7.140 6.900 6.950 65,908 -0.10(-1.42%)
Sep 24, 2021 6.850 7.100 6.800 7.050 155,288 +0.16(+2.32%)
Sep 23, 2021 6.850 6.930 6.760 6.890 109,003 +0.05(+0.73%)
Sep 22, 2021 6.930 6.960 6.700 6.840 235,532 -0.06(-0.87%)
Sep 21, 2021 6.920 7.000 6.860 6.900 101,078 +0.01(+0.15%)
Sep 20, 2021 6.930 7.087 6.845 6.890 248,250 -0.11(-1.57%)
Sep 17, 2021 7.320 7.330 7.000 7.000 449,668 -0.38(-5.15%)
Sep 16, 2021 7.340 7.415 7.100 7.380 116,752 +0.10(+1.37%)
Sep 15, 2021 7.420 7.480 7.250 7.280 48,340 -0.11(-1.49%)
Sep 14, 2021 7.530 7.610 7.250 7.390 204,424 -0.15(-1.99%)
Sep 13, 2021 7.230 7.620 7.100 7.540 212,657 +0.31(+4.29%)
Sep 10, 2021 7.350 7.350 7.190 7.230 89,813 -0.13(-1.77%)
Sep 09, 2021 7.280 7.580 7.270 7.360 82,167 +0.06(+0.82%)
Sep 08, 2021 7.590 7.590 7.300 7.300 105,630 -0.34(-4.45%)
Sep 07, 2021 7.790 7.790 7.580 7.640 82,900 -0.10(-1.29%)
Sep 03, 2021 7.630 7.784 7.540 7.740 113,102 +0.09(+1.18%)
Sep 02, 2021 7.480 7.670 7.420 7.650 171,477 +0.16(+2.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.