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 (%)
Jul 31, 2023 1.680 1.770 1.680 1.720 37,296 +0.02(+1.18%)
Jul 28, 2023 1.750 1.815 1.660 1.700 50,332 -0.02(-1.16%)
Jul 27, 2023 1.760 1.770 1.700 1.720 16,551 +0.02(+1.18%)
Jul 26, 2023 1.740 1.800 1.700 1.700 35,659 -0.02(-1.16%)
Jul 25, 2023 1.720 1.800 1.720 1.720 22,852 -0.03(-1.71%)
Jul 24, 2023 1.810 1.810 1.750 1.750 25,108 -0.05(-3.05%)
Jul 21, 2023 1.770 1.813 1.770 1.805 10,188 +0.01(+0.84%)
Jul 20, 2023 1.750 1.810 1.750 1.790 11,221 +0.03(+1.70%)
Jul 19, 2023 1.820 1.820 1.760 1.760 26,202 -0.08(-4.35%)
Jul 18, 2023 1.779 1.850 1.779 1.840 13,398 +0.05(+2.79%)
Jul 17, 2023 1.720 1.837 1.720 1.790 5,898 +0.03(+1.70%)
Jul 14, 2023 1.760 1.780 1.730 1.760 6,969 -0.03(-1.68%)
Jul 13, 2023 1.800 1.850 1.760 1.790 7,037 -0.01(-0.56%)
Jul 12, 2023 1.780 1.860 1.760 1.800 65,033 +0.03(+1.69%)
Jul 11, 2023 1.860 1.870 1.760 1.770 41,786 -0.04(-2.21%)
Jul 10, 2023 1.800 1.840 1.780 1.810 11,388 +0.02(+1.12%)
Jul 07, 2023 1.830 1.850 1.770 1.790 18,250 +0.00(+0.00%)
Jul 06, 2023 1.720 1.815 1.680 1.790 35,214 -0.02(-1.10%)
Jul 05, 2023 1.740 1.830 1.740 1.810 13,506 +0.02(+1.12%)
Jul 03, 2023 1.790 1.812 1.770 1.790 46,344 -0.01(-0.56%)
Jun 30, 2023 1.790 1.870 1.780 1.800 37,199 +0.00(+0.00%)
Jun 29, 2023 1.520 1.910 1.520 1.800 251,948 +0.17(+10.43%)
Jun 28, 2023 1.600 1.670 1.600 1.630 48,827 +0.03(+1.87%)
Jun 27, 2023 1.510 1.770 1.510 1.600 410,660 +0.05(+3.23%)
Jun 26, 2023 1.620 1.650 1.510 1.550 163,600 -0.06(-3.73%)
Jun 23, 2023 1.620 1.645 1.590 1.610 30,905 -0.01(-0.62%)
Jun 22, 2023 1.620 1.660 1.620 1.620 34,130 +0.00(+0.00%)
Jun 21, 2023 1.630 1.660 1.620 1.620 47,487 -0.04(-2.41%)
Jun 20, 2023 1.620 1.730 1.610 1.660 56,163 +0.02(+1.22%)
Jun 16, 2023 1.670 1.670 1.630 1.640 10,763 -0.03(-1.80%)
Jun 15, 2023 1.620 1.700 1.620 1.670 10,134 +0.05(+3.09%)
Jun 14, 2023 1.620 1.683 1.620 1.620 32,060 -0.03(-1.82%)
Jun 13, 2023 1.620 1.690 1.620 1.650 23,533 -0.02(-1.20%)
Jun 12, 2023 1.690 1.720 1.650 1.670 14,381 +0.01(+0.60%)
Jun 09, 2023 1.792 1.792 1.660 1.660 9,570 -0.11(-6.21%)
Jun 08, 2023 1.720 1.770 1.660 1.770 17,064 +0.05(+2.91%)
Jun 07, 2023 1.780 1.790 1.650 1.720 86,313 -0.10(-5.49%)
Jun 06, 2023 1.800 1.820 1.750 1.820 78,026 +0.06(+3.41%)
Jun 05, 2023 1.790 1.790 1.724 1.760 9,413 +0.02(+1.15%)
Jun 02, 2023 1.670 1.800 1.670 1.740 34,137 +0.06(+3.79%)
Jun 01, 2023 1.690 1.740 1.670 1.677 17,355 -0.04(-2.53%)
May 31, 2023 1.760 1.818 1.720 1.720 37,111 -0.03(-1.71%)
May 30, 2023 1.720 1.780 1.710 1.750 20,166 +0.03(+1.74%)
May 26, 2023 1.740 1.760 1.710 1.720 14,368 +0.00(+0.00%)
May 25, 2023 1.817 1.817 1.710 1.720 48,455 -0.06(-3.37%)
May 24, 2023 1.820 1.820 1.730 1.780 66,717 -0.04(-2.20%)
May 23, 2023 1.860 1.920 1.810 1.820 61,590 -0.04(-2.15%)
May 22, 2023 1.820 1.900 1.770 1.860 204,365 +0.06(+3.33%)
May 19, 2023 1.820 1.850 1.760 1.800 33,760 +0.02(+1.25%)
May 18, 2023 1.730 1.830 1.720 1.778 55,933 +0.03(+1.59%)
May 17, 2023 1.750 1.788 1.710 1.750 67,140 +0.02(+1.16%)
May 16, 2023 1.740 1.750 1.700 1.730 18,467 +0.03(+1.60%)
May 15, 2023 1.730 1.750 1.680 1.703 18,859 -0.02(-1.01%)
May 12, 2023 1.780 1.780 1.700 1.720 57,468 -0.06(-3.37%)
May 11, 2023 1.740 1.880 1.660 1.780 95,200 +0.03(+1.71%)
May 10, 2023 1.740 1.810 1.700 1.750 77,623 +0.01(+0.57%)
May 09, 2023 1.610 1.880 1.610 1.740 241,971 +0.12(+7.41%)
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%)
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.