Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nextcure Inc (NQ: NXTC )

1.500 +0.180 (+13.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.440 1.510 1.280 1.320 77,647 -0.11(-7.69%)
Jun 17, 2024 1.600 1.600 1.400 1.430 71,447 -0.17(-10.63%)
Jun 14, 2024 1.590 1.670 1.590 1.600 36,862 +0.00(+0.00%)
Jun 13, 2024 1.480 1.610 1.480 1.600 82,971 +0.14(+9.59%)
Jun 12, 2024 1.400 1.510 1.400 1.460 65,565 +0.04(+2.82%)
Jun 11, 2024 1.380 1.430 1.360 1.420 66,853 +0.05(+3.65%)
Jun 10, 2024 1.380 1.417 1.340 1.370 22,241 -0.02(-1.44%)
Jun 07, 2024 1.240 1.440 1.240 1.390 55,120 +0.16(+13.01%)
Jun 06, 2024 1.380 1.440 1.210 1.230 57,756 -0.15(-10.87%)
Jun 05, 2024 1.380 1.470 1.320 1.380 27,885 +0.03(+2.22%)
Jun 04, 2024 1.420 1.490 1.350 1.350 45,787 -0.05(-3.57%)
Jun 03, 2024 1.580 1.580 1.390 1.400 108,918 -0.14(-9.09%)
May 31, 2024 1.600 1.630 1.520 1.540 70,350 -0.04(-2.53%)
May 30, 2024 1.630 1.650 1.560 1.580 54,306 -0.03(-1.86%)
May 29, 2024 1.520 1.730 1.510 1.610 498,676 +0.10(+6.62%)
May 28, 2024 1.600 1.600 1.510 1.510 19,630 -0.04(-2.58%)
May 24, 2024 1.660 1.660 1.510 1.550 67,017 -0.06(-3.73%)
May 23, 2024 1.650 1.650 1.565 1.610 17,606 -0.01(-0.62%)
May 22, 2024 1.680 1.685 1.540 1.620 70,647 -0.05(-2.99%)
May 21, 2024 1.660 1.740 1.630 1.670 44,937 +0.04(+2.45%)
May 20, 2024 1.750 1.750 1.560 1.630 90,339 -0.04(-2.40%)
May 17, 2024 1.700 1.760 1.650 1.670 85,642 +0.02(+1.21%)
May 16, 2024 1.700 1.700 1.500 1.650 140,058 -0.01(-0.60%)
May 15, 2024 1.630 1.730 1.590 1.660 77,197 +0.07(+4.40%)
May 14, 2024 1.630 1.670 1.560 1.590 49,297 -0.01(-0.63%)
May 13, 2024 1.700 1.700 1.560 1.600 56,066 -0.05(-3.03%)
May 10, 2024 1.700 1.720 1.610 1.650 85,689 -0.07(-4.07%)
May 09, 2024 1.600 1.720 1.539 1.720 161,487 +0.14(+8.86%)
May 08, 2024 1.620 1.620 1.545 1.580 50,865 +0.00(+0.00%)
May 07, 2024 1.680 1.680 1.570 1.580 34,885 -0.07(-4.24%)
May 06, 2024 1.600 1.740 1.550 1.650 129,103 +0.12(+7.84%)
May 03, 2024 1.600 1.600 1.490 1.530 108,827 +0.04(+2.68%)
May 02, 2024 1.400 1.580 1.390 1.490 87,555 +0.12(+8.76%)
May 01, 2024 1.200 1.430 1.200 1.370 214,383 +0.16(+13.22%)
Apr 30, 2024 1.270 1.280 1.140 1.210 367,882 +0.04(+3.42%)
Apr 29, 2024 1.340 1.420 1.170 1.170 463,862 -0.18(-13.33%)
Apr 26, 2024 1.300 1.450 1.290 1.350 56,503 +0.06(+4.65%)
Apr 25, 2024 1.400 1.450 1.270 1.290 156,328 -0.15(-10.42%)
Apr 24, 2024 1.530 1.640 1.410 1.440 176,635 -0.09(-5.88%)
Apr 23, 2024 1.590 1.720 1.520 1.530 90,125 -0.08(-4.97%)
Apr 22, 2024 1.630 1.680 1.550 1.610 101,385 +0.01(+0.63%)
Apr 19, 2024 1.580 1.713 1.550 1.600 61,697 +0.03(+1.91%)
Apr 18, 2024 1.540 1.600 1.510 1.570 39,065 +0.06(+3.97%)
Apr 17, 2024 1.600 1.660 1.470 1.510 116,132 -0.13(-7.93%)
Apr 16, 2024 1.620 1.710 1.600 1.640 74,628 -0.03(-1.80%)
Apr 15, 2024 1.900 1.950 1.640 1.670 136,985 -0.25(-13.02%)
Apr 12, 2024 1.940 1.960 1.840 1.920 95,904 +0.04(+2.13%)
Apr 11, 2024 1.905 2.088 1.840 1.880 256,481 -0.01(-0.53%)
Apr 10, 2024 1.820 1.950 1.820 1.890 86,843 +0.00(+0.00%)
Apr 09, 2024 2.070 2.070 1.890 1.890 81,858 -0.16(-7.80%)
Apr 08, 2024 2.170 2.230 2.000 2.050 164,128 -0.13(-5.96%)
Apr 05, 2024 2.120 2.270 2.120 2.180 130,418 +0.02(+0.93%)
Apr 04, 2024 2.300 2.490 2.120 2.160 224,562 -0.24(-10.00%)
Apr 03, 2024 2.440 2.490 2.250 2.400 240,664 -0.09(-3.61%)
Apr 02, 2024 2.180 2.570 2.050 2.490 645,026 +0.18(+7.79%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.