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 (%)
Jun 30, 2021 8.020 8.050 7.760 8.030 259,994 -0.01(-0.12%)
Jun 29, 2021 8.210 8.240 7.850 8.040 272,081 -0.14(-1.71%)
Jun 28, 2021 8.620 8.710 8.060 8.180 260,999 -0.30(-3.54%)
Jun 25, 2021 8.210 8.520 8.160 8.480 2,343,651 +0.27(+3.29%)
Jun 24, 2021 7.990 8.300 7.990 8.210 221,063 +0.30(+3.79%)
Jun 23, 2021 7.960 8.060 7.820 7.910 154,072 -0.03(-0.38%)
Jun 22, 2021 8.180 8.190 7.710 7.940 162,884 +0.03(+0.38%)
Jun 21, 2021 7.900 7.980 7.731 7.910 291,419 +0.06(+0.76%)
Jun 18, 2021 8.060 8.188 7.763 7.850 585,445 -0.33(-4.03%)
Jun 17, 2021 8.170 8.330 8.030 8.180 173,033 -0.05(-0.61%)
Jun 16, 2021 8.090 8.360 7.970 8.230 321,046 +0.09(+1.11%)
Jun 15, 2021 8.220 8.220 7.940 8.140 184,201 -0.04(-0.49%)
Jun 14, 2021 8.080 8.260 8.000 8.180 202,349 +0.14(+1.74%)
Jun 11, 2021 8.370 8.400 8.030 8.040 157,685 -0.32(-3.83%)
Jun 10, 2021 8.300 8.390 8.080 8.360 154,719 +0.13(+1.58%)
Jun 09, 2021 8.180 8.540 8.120 8.230 315,260 +0.05(+0.61%)
Jun 08, 2021 7.940 8.280 7.840 8.180 206,918 +0.26(+3.28%)
Jun 07, 2021 7.590 8.040 7.570 7.920 264,270 +0.32(+4.21%)
Jun 04, 2021 7.880 7.880 7.550 7.600 230,703 -0.19(-2.44%)
Jun 03, 2021 7.660 7.960 7.530 7.790 213,186 +0.10(+1.30%)
Jun 02, 2021 7.740 7.990 7.650 7.690 406,862 -0.08(-1.03%)
Jun 01, 2021 7.890 8.010 7.720 7.770 187,192 -0.08(-1.02%)
May 28, 2021 7.970 8.340 7.800 7.850 271,288 -0.11(-1.38%)
May 27, 2021 8.050 8.090 7.960 7.960 355,984 -0.04(-0.50%)
May 26, 2021 7.900 8.100 7.880 8.000 208,412 +0.12(+1.52%)
May 25, 2021 8.340 8.440 7.880 7.880 237,282 -0.47(-5.63%)
May 24, 2021 8.310 8.525 8.200 8.350 217,322 +0.07(+0.85%)
May 21, 2021 8.360 8.370 8.160 8.280 122,056 -0.03(-0.36%)
May 20, 2021 8.250 8.420 8.090 8.310 93,123 +0.18(+2.21%)
May 19, 2021 8.170 8.250 8.004 8.130 147,628 -0.19(-2.28%)
May 18, 2021 8.000 8.610 7.915 8.320 272,138 +0.31(+3.87%)
May 17, 2021 8.040 8.130 7.910 8.010 132,389 -0.13(-1.60%)
May 14, 2021 8.000 8.260 7.880 8.140 148,422 +0.13(+1.62%)
May 13, 2021 8.060 8.120 7.800 8.010 168,793 +0.01(+0.12%)
May 12, 2021 8.050 8.310 7.950 8.000 224,016 -0.06(-0.74%)
May 11, 2021 7.650 8.080 7.420 8.060 333,025 +0.32(+4.13%)
May 10, 2021 8.060 8.065 7.725 7.740 423,671 -0.21(-2.64%)
May 07, 2021 7.950 8.140 7.850 7.950 261,966 +0.09(+1.15%)
May 06, 2021 7.830 7.990 7.630 7.860 480,935 +0.17(+2.21%)
May 05, 2021 8.020 8.150 7.630 7.690 462,872 -0.31(-3.87%)
May 04, 2021 8.500 8.500 7.990 8.000 527,748 -0.54(-6.32%)
May 03, 2021 8.800 8.920 8.460 8.540 263,040 -0.23(-2.62%)
Apr 30, 2021 9.240 9.290 8.700 8.770 257,800 -0.32(-3.52%)
Apr 29, 2021 9.060 9.200 9.000 9.090 247,543 +0.03(+0.33%)
Apr 28, 2021 9.220 9.250 8.920 9.060 235,211 -0.19(-2.05%)
Apr 27, 2021 10.00 10.15 9.160 9.250 267,913 -0.71(-7.13%)
Apr 26, 2021 9.620 10.23 9.530 9.960 281,523 +0.46(+4.84%)
Apr 23, 2021 9.800 9.802 9.220 9.500 175,100 -0.24(-2.46%)
Apr 22, 2021 9.190 10.02 9.100 9.740 215,371 +0.60(+6.56%)
Apr 21, 2021 8.980 9.220 8.950 9.140 324,406 +0.10(+1.11%)
Apr 20, 2021 8.860 9.105 8.730 9.040 259,075 +0.08(+0.89%)
Apr 19, 2021 9.440 9.500 8.830 8.960 480,203 -0.46(-4.88%)
Apr 16, 2021 9.500 9.610 8.950 9.420 204,800 -0.05(-0.53%)
Apr 15, 2021 9.570 9.570 9.370 9.470 227,854 +0.03(+0.32%)
Apr 14, 2021 9.330 9.600 9.330 9.440 186,518 +0.16(+1.72%)
Apr 13, 2021 9.410 9.460 9.070 9.280 407,565 -0.14(-1.49%)
Apr 12, 2021 9.570 9.820 9.300 9.420 151,635 -0.20(-2.08%)
Apr 09, 2021 9.800 9.800 9.520 9.620 125,800 -0.21(-2.14%)
Apr 08, 2021 9.830 9.930 9.530 9.830 130,153 +0.09(+0.92%)
Apr 07, 2021 10.04 10.17 9.630 9.740 134,316 -0.40(-3.94%)
Apr 06, 2021 10.23 10.34 10.00 10.14 181,532 -0.14(-1.36%)
Apr 05, 2021 10.20 10.48 10.19 10.28 114,516 +0.20(+1.98%)
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.