NextCure Inc. Common Stockのデータ

NextCure Inc. Common Stockの基本情報

名前 NextCure Inc. Common Stock
ティッカー NXTC
United States
上場年 2019.0
セクター Health Care

NextCure Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.02 13.24 13.44 13.81 189700.0 13.81
2021-02-12 14.08 13.16 13.8 13.38 361500.0 13.38
2021-02-11 14.4 13.37 13.96 13.88 250300.0 13.88
2021-02-10 13.89 13.12 13.7 13.87 239100.0 13.87
2021-02-09 13.73 12.41 12.63 13.64 348800.0 13.64
2021-02-08 12.85 12.18 12.65 12.7 276200.0 12.7
2021-02-05 12.92 12.08 12.63 12.61 203500.0 12.61
2021-02-04 13.14 12.33 12.71 12.4 299300.0 12.4
2021-02-03 12.81 11.97 12.18 12.57 143000.0 12.57
2021-02-02 12.37 11.72 12.25 12.22 148400.0 12.22
2021-02-01 12.04 11.6 11.74 11.99 219400.0 11.99
2021-01-29 12.68 11.5 12.16 11.59 224200.0 11.59
2021-01-28 12.76 12.03 12.35 12.18 191300.0 12.18
2021-01-27 13.1 11.9 12.65 12.2 251800.0 12.2
2021-01-26 13.95 12.91 13.72 13.12 206600.0 13.12
2021-01-25 13.83 13.07 13.65 13.62 535300.0 13.62
2021-01-22 14.04 12.5 12.6 13.6 420000.0 13.6
2021-01-21 13.08 12.23 13.05 12.6 406700.0 12.6
2021-01-20 13.05 12.3 12.33 12.97 187200.0 12.97
2021-01-19 12.65 11.91 12.65 12.2 877900.0 12.2
2021-01-15 12.69 12.04 12.22 12.31 269700.0 12.31
2021-01-14 13.4 12.27 12.27 13.07 374100.0 13.07
2021-01-13 12.6 12.04 12.29 12.09 140400.0 12.09
2021-01-12 12.46 11.69 11.95 12.21 219800.0 12.21
2021-01-11 11.91 10.9 11.15 11.91 180100.0 11.91
2021-01-08 11.64 11.08 11.6 11.32 88600.0 11.32
2021-01-07 11.76 11.16 11.6 11.42 168400.0 11.42
2021-01-06 11.79 11.03 11.21 11.42 363300.0 11.42
2021-01-05 11.3 10.78 10.93 10.97 386100.0 10.97
2021-01-04 11.11 10.59 10.98 10.88 398300.0 10.88
2020-12-31 11.43 10.09 11.09 10.9 309600.0 10.9
2020-12-30 11.23 10.51 10.51 11.1 224800.0 11.1
2020-12-29 10.63 9.88 10.36 10.49 247100.0 10.49
2020-12-28 10.86 10.26 10.83 10.36 170600.0 10.36
2020-12-24 11.44 10.59 11.2 10.74 128300.0 10.74
2020-12-23 11.47 10.73 10.93 11.22 942700.0 11.22
2020-12-22 11.2 10.38 10.42 10.92 1040900.0 10.92
2020-12-21 10.69 9.99 10.43 10.4 794700.0 10.4
2020-12-18 11.69 10.51 11.4 10.56 714400.0 10.56
2020-12-17 11.45 10.6 11.04 11.08 539500.0 11.08
2020-12-16 12.45 11.67 12.41 12.33 228900.0 12.33
2020-12-15 12.7 11.34 12.63 12.15 577600.0 12.15
2020-12-14 13.74 11.75 11.8 12.3 1798700.0 12.3
2020-12-11 11.83 10.69 10.8 11.65 872600.0 11.65
2020-12-10 11.11 10.4 10.52 10.83 550600.0 10.83
2020-12-09 11.35 10.42 11.16 10.61 179200.0 10.61
2020-12-08 11.13 10.63 10.85 11.06 610100.0 11.06
2020-12-07 11.92 10.83 11.5 10.92 124200.0 10.92
2020-12-04 11.76 10.86 10.98 11.44 362600.0 11.44
2020-12-03 11.39 10.12 10.35 10.95 446900.0 10.95
2020-12-02 11.28 10.05 11.28 10.28 424300.0 10.28
2020-12-01 12.1 10.15 10.28 10.75 903300.0 10.75
2020-11-30 10.53 9.9 10.47 10.12 172000.0 10.12
2020-11-27 10.7 10.13 10.23 10.38 132900.0 10.38
2020-11-25 10.74 10.06 10.15 10.21 191300.0 10.21
2020-11-24 10.22 9.81 10.01 10.15 254000.0 10.15
2020-11-23 10.3 9.84 10.21 9.87 189100.0 9.87
2020-11-20 10.28 9.7 9.88 10.19 213000.0 10.19
2020-11-19 10.48 9.8 9.93 9.98 620700.0 9.98
2020-11-18 10.24 9.86 10.14 9.86 638100.0 9.86
2020-11-17 10.4 9.7 10.0 10.04 327000.0 10.04
2020-11-16 10.91 10.06 10.64 10.11 350700.0 10.11
2020-11-13 10.76 10.21 10.69 10.55 172200.0 10.55
2020-11-12 11.42 10.47 10.73 10.53 590600.0 10.53
2020-11-11 11.07 10.51 10.57 10.85 299000.0 10.85
2020-11-10 11.0 10.29 10.97 10.4 261600.0 10.4
2020-11-09 11.13 9.87 10.19 10.85 305800.0 10.85
2020-11-06 10.7 9.8 10.64 9.87 273600.0 9.87
2020-11-05 10.94 10.17 10.33 10.67 189100.0 10.67
2020-11-04 10.55 10.08 10.12 10.31 145200.0 10.31
2020-11-03 10.39 9.86 10.06 10.16 142200.0 10.16
2020-11-02 9.97 9.49 9.73 9.9 939400.0 9.9
2020-10-30 10.34 9.53 10.31 9.66 275000.0 9.66
2020-10-29 10.58 9.87 10.09 10.41 171100.0 10.41
2020-10-28 10.31 9.73 10.14 10.08 358100.0 10.08
2020-10-27 11.02 10.23 11.02 10.31 369300.0 10.31
2020-10-26 12.36 10.9 12.21 10.93 408000.0 10.93
2020-10-23 12.49 11.3 11.6 12.43 452200.0 12.43
2020-10-22 11.57 11.02 11.34 11.5 320100.0 11.5
2020-10-21 11.57 11.11 11.57 11.38 503700.0 11.38
2020-10-20 11.65 11.24 11.54 11.51 181400.0 11.51
2020-10-19 11.6 11.16 11.51 11.46 211600.0 11.46
2020-10-16 11.58 11.18 11.48 11.39 287100.0 11.39
2020-10-15 11.69 10.82 11.51 11.33 396900.0 11.33
2020-10-14 11.83 11.3 11.54 11.65 218600.0 11.65
2020-10-13 11.57 11.01 11.53 11.53 218700.0 11.53
2020-10-12 11.72 11.22 11.26 11.57 293700.0 11.57
2020-10-09 11.47 10.81 11.0 11.22 249900.0 11.22
2020-10-08 11.78 10.95 11.43 11.23 603000.0 11.23
2020-10-07 11.43 10.52 10.61 11.39 564500.0 11.39
2020-10-06 11.32 10.1 10.8 10.41 935800.0 10.41
2020-10-05 10.7 9.72 9.72 10.58 864300.0 10.58
2020-10-02 9.87 9.15 9.18 9.52 522600.0 9.52
2020-10-01 9.6 8.73 8.78 9.48 801100.0 9.48
2020-09-30 8.82 8.38 8.47 8.8 229700.0 8.8
2020-09-29 8.57 8.12 8.26 8.53 251100.0 8.53
2020-09-28 8.5 8.06 8.5 8.29 304000.0 8.29
2020-09-25 8.4 8.15 8.2 8.38 234500.0 8.38
2020-09-24 8.45 7.91 8.22 8.21 270100.0 8.21
2020-09-23 8.95 8.17 8.94 8.22 482500.0 8.22
2020-09-22 9.35 8.73 9.35 8.87 439200.0 8.87
2020-09-21 9.43 9.02 9.38 9.4 348900.0 9.4
2020-09-18 9.57 9.13 9.45 9.57 496400.0 9.57
2020-09-17 9.47 9.0 9.14 9.43 196400.0 9.43
2020-09-16 9.45 9.14 9.27 9.17 180000.0 9.17
2020-09-15 9.7 9.12 9.28 9.16 541900.0 9.16
2020-09-14 9.53 9.08 9.12 9.24 370300.0 9.24
2020-09-11 9.33 8.81 9.14 9.05 197700.0 9.05
2020-09-10 9.42 9.05 9.4 9.14 316100.0 9.14
2020-09-09 9.76 8.66 8.71 9.33 735800.0 9.33
2020-09-08 8.97 8.05 8.3 8.61 575400.0 8.61
2020-09-04 8.9 8.15 8.88 8.32 760300.0 8.32
2020-09-03 9.33 8.77 9.01 8.82 461100.0 8.82
2020-09-02 9.15 8.69 8.91 9.07 415800.0 9.07
2020-09-01 9.07 8.72 8.9 8.98 385400.0 8.98
2020-08-31 9.08 8.76 8.95 8.99 442900.0 8.99
2020-08-28 9.1 8.62 9.01 8.88 358500.0 8.88
2020-08-27 9.26 8.86 9.26 8.96 274300.0 8.96
2020-08-26 9.3 9.02 9.2 9.27 252300.0 9.27
2020-08-25 9.33 8.88 8.97 9.27 400600.0 9.27
2020-08-24 9.44 8.86 9.26 8.91 648700.0 8.91
2020-08-21 9.89 9.19 9.4 9.28 640500.0 9.28
2020-08-20 9.48 9.12 9.15 9.44 364300.0 9.44
2020-08-19 9.38 9.1 9.2 9.25 341300.0 9.25
2020-08-18 9.55 9.05 9.55 9.27 422800.0 9.27
2020-08-17 9.65 9.05 9.1 9.56 427300.0 9.56
2020-08-14 9.34 8.94 9.34 9.12 723400.0 9.12
2020-08-13 9.62 9.22 9.47 9.31 588400.0 9.31
2020-08-12 9.78 9.16 9.48 9.48 952500.0 9.48
2020-08-11 10.35 9.26 10.02 9.4 966800.0 9.4
2020-08-10 10.31 9.56 9.65 10.04 770100.0 10.04
2020-08-07 9.68 9.28 9.49 9.56 902400.0 9.56
2020-08-06 9.91 9.37 9.7 9.59 587400.0 9.59
2020-08-05 9.98 9.4 9.55 9.7 810900.0 9.7
2020-08-04 9.61 9.0 9.32 9.5 778300.0 9.5
2020-08-03 9.4 8.69 8.91 9.24 1100100.0 9.24
2020-07-31 9.08 8.52 8.91 8.92 1018100.0 8.92
2020-07-30 9.1 8.7 8.75 8.89 1293400.0 8.89
2020-07-29 9.27 8.57 9.1 8.91 2628000.0 8.91
2020-07-28 9.47 9.06 9.17 9.18 512200.0 9.18
2020-07-27 9.62 9.06 9.31 9.25 603800.0 9.25
2020-07-24 9.82 9.24 9.74 9.38 1145300.0 9.38
2020-07-23 10.59 9.57 9.88 9.9 1545300.0 9.9
2020-07-22 10.04 9.1 9.29 9.67 1543600.0 9.67
2020-07-21 9.45 9.03 9.29 9.29 1521100.0 9.29
2020-07-20 9.59 8.96 9.44 9.29 1075700.0 9.29
2020-07-17 9.36 8.85 9.36 9.24 2191700.0 9.24
2020-07-16 9.65 9.01 9.53 9.31 1511400.0 9.31
2020-07-15 9.87 8.75 9.49 9.01 2185400.0 9.01
2020-07-14 9.92 8.35 8.4 9.08 3617200.0 9.08
2020-07-13 12.97 8.0 12.75 8.15 6678600.0 8.15
2020-07-10 18.45 17.55 17.98 17.88 710200.0 17.88
2020-07-09 19.22 17.62 19.09 18.18 635700.0 18.18
2020-07-08 19.68 18.4 19.01 18.62 439600.0 18.62
2020-07-07 20.52 17.7 20.48 18.6 773900.0 18.6
2020-07-06 21.96 20.41 21.55 20.48 244900.0 20.48
2020-07-02 22.01 20.28 21.07 21.17 694600.0 21.17
2020-07-01 22.58 20.23 21.64 20.76 706800.0 20.76
2020-06-30 22.35 21.21 22.27 21.44 334900.0 21.44
2020-06-29 22.49 21.11 21.53 22.19 327200.0 22.19
2020-06-26 23.92 21.09 23.42 21.19 632900.0 21.19
2020-06-25 24.48 23.1 24.18 23.46 373200.0 23.46
2020-06-24 26.4 23.05 25.26 24.17 304700.0 24.17
2020-06-23 26.93 24.6 25.15 25.87 373700.0 25.87
2020-06-22 25.09 23.84 24.39 25.04 311800.0 25.04
2020-06-19 24.76 23.1 24.46 24.58 998900.0 24.58
2020-06-18 24.69 24.02 24.05 24.33 196800.0 24.33
2020-06-17 25.15 23.8 24.2 24.17 312500.0 24.17
2020-06-16 25.72 23.75 24.92 24.11 411800.0 24.11
2020-06-15 25.59 22.82 23.06 24.42 437200.0 24.42
2020-06-12 25.33 22.85 24.97 23.74 391900.0 23.74
2020-06-11 25.47 24.02 25.0 24.13 336500.0 24.13
2020-06-10 27.18 25.34 26.42 25.4 326100.0 25.4
2020-06-09 30.53 26.11 29.84 26.18 573100.0 26.18
2020-06-08 31.83 26.0 26.43 30.38 512000.0 30.38
2020-06-05 27.79 24.72 26.02 25.46 725200.0 25.46
2020-06-04 28.32 25.89 27.03 26.17 799800.0 26.17
2020-06-03 29.24 26.8 28.92 26.88 501500.0 26.88
2020-06-02 30.38 26.69 30.38 28.69 660500.0 28.69
2020-06-01 31.07 28.5 30.36 29.88 602600.0 29.88
2020-05-29 33.09 30.56 32.0 31.21 578200.0 31.21
2020-05-28 34.96 32.72 34.74 33.2 184200.0 33.2
2020-05-27 35.29 31.3 35.16 34.54 227500.0 34.54
2020-05-26 35.96 33.68 34.52 34.88 246400.0 34.88
2020-05-22 34.06 32.02 33.91 33.1 158400.0 33.1
2020-05-21 35.49 33.01 34.98 33.86 191700.0 33.86
2020-05-20 35.16 32.9 33.27 34.26 254800.0 34.26
2020-05-19 36.4 32.55 35.97 32.76 295500.0 32.76
2020-05-18 37.47 35.53 36.2 36.21 131400.0 36.21
2020-05-15 36.0 34.42 34.83 35.48 111600.0 35.48
2020-05-14 35.01 32.97 33.01 34.76 156300.0 34.76
2020-05-13 35.95 32.73 35.3 33.39 210700.0 33.39
2020-05-12 37.91 35.02 37.91 35.2 218500.0 35.2
2020-05-11 39.66 37.3 38.03 37.78 252800.0 37.78
2020-05-08 39.77 35.77 37.02 37.98 373300.0 37.98
2020-05-07 37.9 34.08 34.54 35.89 289100.0 35.89
2020-05-06 35.1 33.64 34.49 33.84 131200.0 33.84
2020-05-05 36.07 33.95 35.97 34.49 187000.0 34.49
2020-05-04 35.22 32.73 33.6 35.02 288400.0 35.02
2020-05-01 34.86 32.43 34.23 33.61 210200.0 33.61
2020-04-30 36.18 32.3 36.09 32.42 305300.0 32.42
2020-04-29 37.04 35.03 35.98 36.7 147000.0 36.7
2020-04-28 36.49 34.56 36.38 35.34 157400.0 35.34
2020-04-27 37.25 34.6 37.25 34.78 269800.0 34.78
2020-04-24 36.88 35.51 36.16 36.51 100400.0 36.51
2020-04-23 38.1 35.71 36.65 36.1 204000.0 36.1
2020-04-22 37.64 35.53 36.61 36.35 371700.0 36.35
2020-04-21 38.27 35.29 35.87 36.16 266500.0 36.16
2020-04-20 38.74 36.2 36.62 36.81 239800.0 36.81
2020-04-17 37.4 35.05 35.79 37.15 301200.0 37.15
2020-04-16 36.34 33.94 35.48 34.7 180300.0 34.7
2020-04-15 38.14 34.88 38.14 34.88 178800.0 34.88
2020-04-14 39.0 35.63 36.65 38.18 305000.0 38.18
2020-04-13 38.25 34.75 37.36 36.01 316500.0 36.01
2020-04-09 40.94 35.68 35.68 40.2 395300.0 40.2
2020-04-08 36.65 33.76 34.14 36.18 191400.0 36.18
2020-04-07 38.4 33.58 38.4 33.75 261200.0 33.75
2020-04-06 39.08 35.53 36.68 37.5 222400.0 37.5
2020-04-03 36.53 34.73 35.82 35.0 134600.0 35.0
2020-04-02 38.19 34.29 34.41 35.88 254000.0 35.88
2020-04-01 36.36 33.17 35.41 34.99 241300.0 34.99
2020-03-31 38.67 35.44 36.73 37.07 149700.0 37.07
2020-03-30 38.0 35.45 36.54 36.94 125900.0 36.94
2020-03-27 38.7 34.0 36.23 36.61 202500.0 36.61
2020-03-26 39.75 34.02 34.02 37.42 220000.0 37.42
2020-03-25 36.5 32.34 33.09 33.94 220600.0 33.94
2020-03-24 35.95 31.01 34.49 33.27 191800.0 33.27
2020-03-23 33.35 30.02 32.59 32.32 185700.0 32.32
2020-03-20 35.02 31.48 34.37 32.51 192600.0 32.51
2020-03-19 37.0 33.91 35.64 34.41 211100.0 34.41
2020-03-18 40.0 34.92 37.35 35.77 178700.0 35.77
2020-03-17 41.87 33.99 36.59 39.75 301600.0 39.75
2020-03-16 36.94 28.29 29.76 35.47 264800.0 35.47
2020-03-13 36.78 29.0 34.24 33.51 248800.0 33.51
2020-03-12 35.95 31.58 35.38 32.74 367000.0 32.74
2020-03-11 40.99 37.05 39.87 38.22 194600.0 38.22
2020-03-10 41.79 37.51 40.86 41.18 229300.0 41.18
2020-03-09 41.68 38.61 40.03 39.47 358700.0 39.47
2020-03-06 43.62 41.53 42.5 42.49 246300.0 42.49
2020-03-05 44.71 42.25 42.25 43.36 180100.0 43.36
2020-03-04 43.72 41.6 42.02 43.43 201900.0 43.43
2020-03-03 45.15 38.86 42.84 41.09 275700.0 41.09
2020-03-02 42.98 40.41 42.53 42.86 195700.0 42.86
2020-02-28 42.4 40.0 40.2 41.76 267000.0 41.76
2020-02-27 44.23 41.0 43.49 41.02 156200.0 41.02
2020-02-26 46.78 43.4 45.23 44.52 205900.0 44.52
2020-02-25 48.18 44.43 48.0 45.0 316400.0 45.0
2020-02-24 49.16 47.06 47.28 48.5 137800.0 48.5
2020-02-21 49.39 47.03 49.15 49.22 161500.0 49.22
2020-02-20 49.0 45.27 48.58 48.6 119800.0 48.6
2020-02-19 50.76 48.2 48.33 48.76 139800.0 48.76
2020-02-18 48.48 46.24 46.31 48.27 70600.0 48.27