NextCure Inc (2US)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092 | -10.4783599089 | 0.878 | 0.878 | 0.77 | 23800 | 0.875 | DE |
| 4 | -0.334 | -29.8214285714 | 1.12 | 1.1479999 | 0.77 | 8526 | 0.96766995 | DE |
| 12 | -0.424 | -35.041322314 | 1.21 | 1.432 | 0.77 | 5840 | 1.0151443 | DE |
| 26 | -0.626 | -44.3342776204 | 1.412 | 1.608 | 0.77 | 4732 | 1.08341528 | DE |
| 52 | -0.224 | -22.1782178218 | 1.01 | 2.34 | 0.77 | 5029 | 1.30271344 | DE |
| 156 | -0.524 | -40 | 1.31 | 2.34 | 0.77 | 5426 | 1.24493518 | DE |
| 260 | -0.524 | -40 | 1.31 | 2.34 | 0.77 | 5426 | 1.24493518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.77 | -0.105 | -12.00 | 0.807 | 0.8209999 | 0.77 | 26325 |
| 1734989220 | 0.875 | -0.069 | -7.31 | 0.878 | 0.878 | 0.875 | 23800 |
| 1734730020 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.944 | 0 |
| 1734643620 | 0.944 | 0.044 | 4.89 | 0.944 | 0.944 | 0.944 | 1000 |
| 1734557220 | 0.9 | 0.05 | 5.88 | 0.871 | 0.9 | 0.871 | 6000 |
| 1734470820 | 0.85 | -0.13 | -13.27 | 0.941 | 0.941 | 0.85 | 10008 |
| 1734384420 | 0.98 | -0.01 | -1.01 | 1.042 | 1.042 | 0.98 | 39117 |
| 1734125220 | 0.99 | -0.03 | -2.94 | 1.038 | 1.04 | 0.99 | 7125 |
| 1734038820 | 1.02 | -0.03 | -2.67 | 1.02 | 1.02 | 1.02 | 850 |
| 1733952420 | 1.048 | -0.1 | -8.71 | 1.06 | 1.06 | 1.048 | 15836 |
| 1733866020 | 1.1479999 | 0.06 | 5.71 | 1.1479999 | 1.1479999 | 1.1479999 | 500 |
| 1733779620 | 1.086 | 0.05 | 4.42 | 1.096 | 1.114 | 1.086 | 1359 |
| 1733520420 | 1.04 | 0.04 | 4.00 | 1.014 | 1.044 | 1.01 | 13304 |
| 1733434020 | 1 | -0.07 | -6.54 | 1.07 | 1.07 | 1 | 5900 |
| 1733347620 | 1.07 | -0.05 | -4.29 | 1.07 | 1.07 | 1.07 | 300 |
| 1733261220 | 1.118 | -0 | -0.18 | 1.118 | 1.118 | 1.118 | 2339 |
| 1733174820 | 1.12 | -0.01 | -0.71 | 1.12 | 1.12 | 1.12 | 450 |
| 1732915620 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
| 1732829220 | 1.1279999 | -0.01 | -1.05 | 1.1279999 | 1.1279999 | 1.1279999 | 2661 |
| 1732742820 | 1.1399999 | 0.02 | 1.79 | 1.1259999 | 1.1399999 | 1.1259999 | 4200 |
| 1732656420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1732570020 | 1.12 | -0.03 | -2.95 | 1.12 | 1.12 | 1.12 | 1262 |
| 1732310820 | 1.1539999 | -0.08 | -6.18 | 1.1539999 | 1.1539999 | 1.1539999 | 5000 |
| 1732224420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732138020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732051620 | 1.23 | -0.06 | -4.35 | 1.236 | 1.236 | 1.23 | 762 |
| 1731965160 | 1.286 | 0 | 0.00 | 1.286 | 1.286 | 1.286 | 0 |
| 1731705960 | 1.286 | -0.14 | -10.07 | 1.286 | 1.286 | 1.286 | 5000 |
| 1731619560 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731533160 | 1.43 | -0 | -0.14 | 1.43 | 1.43 | 1.43 | 2500 |
| 1731446820 | 1.432 | 0.19 | 15.48 | 1.432 | 1.432 | 1.432 | 785 |
| 1731356760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731097560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731011160 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730924760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730838360 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730751960 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730492760 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730406360 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730319960 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730233560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730147160 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729887960 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729801560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729715160 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729628760 | 1.24 | -0.02 | -1.59 | 1.24 | 1.24 | 1.24 | 1000 |
| 1729542360 | 1.26 | 0.05 | 4.13 | 1.26 | 1.26 | 1.26 | 400 |
| 1729283160 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729196760 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729110360 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729023960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728937560 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728678360 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728591960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728505560 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 5000 |
| 1728419160 | 1.21 | 0.01 | 1.00 | 1.21 | 1.21 | 1.21 | 1235 |
| 1728332820 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1728073620 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1727987220 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1727900820 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1727814420 | 1.198 | -0.04 | -3.39 | 1.198 | 1.198 | 1.198 | 5000 |
| 1727679600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
