NextCure Historical Data - NXTC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NextCure Inc NXTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.59 -5.5% 44.51 47.80 42.56 47.15 47.10 19:59:37
more quote information »

NXTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.3253.7042.5648.48272,837-8.81-16.52%
1 Month62.9764.096942.5653.91277,572-18.46-29.32%
3 Months25.22109.0023.6859.05635,71119.2976.49%
6 Months18.61109.0018.4654.61331,38025.90139.17%
1 Year15.55109.0013.8651.23262,72528.96186.24%
3 Years15.55109.0013.8651.23262,72528.96186.24%
5 Years15.55109.0013.8651.23262,72528.96186.24%

NXTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 44.51 -2.59 -5.5% 47.15 47.80 42.56 283,941
Jan 23 2020 47.10 -0.56 -1.17% 47.41 47.61 44.77 385,363
Jan 22 2020 47.66 -2.22 -4.45% 49.96 50.32 47.25 231,136
Jan 21 2020 49.88 -0.24 -0.48% 49.97 51.33 49.00 244,325
Jan 17 2020 50.12 -2.78 -5.26% 53.32 53.70 49.90 230,524
Jan 16 2020 52.90 -0.38 -0.71% 51.62 54.95 50.88 211,395
Jan 15 2020 53.28 0.05 0.09% 52.87 54.80 52.51 232,537
Jan 14 2020 53.23 1.13 2.17% 51.32 54.95 47.75 267,026
Jan 13 2020 52.10 -4.60 -8.11% 57.30 57.60 51.24 466,581
Jan 10 2020 56.70 -1.67 -2.86% 58.55 58.77 56.30 264,468
Jan 09 2020 58.37 0.51 0.88% 57.89 61.00 57.57 183,881
Jan 08 2020 57.86 1.10 1.94% 56.41 58.36 55.525 250,710
Jan 07 2020 56.76 0.19 0.34% 55.70 57.21 54.02 257,416
Jan 06 2020 56.57 1.92 3.51% 54.33 57.11 52.38 262,999
Jan 03 2020 54.65 -1.03 -1.85% 54.75 55.64 53.00 330,814
Jan 02 2020 55.68 -0.32 -0.57% 56.25 56.30 53.41 211,776
Dec 31 2019 56.00 2.80 5.26% 53.29 57.40 52.35 384,579
Dec 30 2019 53.20 -5.51 -9.39% 58.56 61.00 52.63 311,694
Dec 27 2019 58.71 -3.91 -6.24% 62.97 64.0969 55.93 289,224
Dec 26 2019 62.62 -0.08 -0.13% 63.01 65.65 61.03 174,946
See More Historical Prices »
Your Recent History
NASDAQ
NXTC
NextCure
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200126 10:02:35