Mercados españoles abiertos en 3 mins

NextCure, Inc. (NXTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5300+0,0400 (+2,68%)
Al cierre: 04:00PM EDT
1,4800 -0,05 (-3,27%)
Después del cierre: 04:39PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,60001,60001,49001,53001,5300108.827
02 may 20241,40001,58001,39001,49001,490087.600
01 may 20241,20001,43001,20001,37001,3700214.400
30 abr 20241,27001,28001,14001,21001,2100367.900
29 abr 20241,34001,42001,17001,17001,1700463.900
26 abr 20241,30001,45001,29001,35001,350056.500
25 abr 20241,40001,45001,27001,29001,2900156.300
24 abr 20241,53001,64001,41001,44001,4400176.600
23 abr 20241,59001,72001,52001,53001,530090.100
22 abr 20241,63001,68001,55001,61001,6100101.400
19 abr 20241,58001,71301,55001,60001,600061.700
18 abr 20241,54001,60001,51001,57001,570039.100
17 abr 20241,60001,66001,47001,51001,5100116.100
16 abr 20241,62001,71001,60001,64001,640074.600
15 abr 20241,90001,95001,64001,67001,6700137.000
12 abr 20241,94001,96001,84001,92001,920095.900
11 abr 20241,90502,08801,84001,88001,8800256.500
10 abr 20241,82001,95001,82001,89001,890086.800
09 abr 20242,07002,07001,89001,89001,890081.900
08 abr 20242,17002,23002,00002,05002,0500164.100
05 abr 20242,12002,27002,12002,18002,1800130.400
04 abr 20242,30002,49002,12002,16002,1600224.600
03 abr 20242,44002,49002,25002,40002,4000240.600
02 abr 20242,18002,57002,05002,49002,4900645.000
01 abr 20242,23002,35002,02002,31002,3100258.400
28 mar 20241,90002,28001,82002,23002,23001.018.500
27 mar 20241,95001,95001,70001,93501,9350112.800
26 mar 20241,95002,04001,94001,97001,9700301.300
25 mar 20241,89002,04001,83001,99001,9900377.800
22 mar 20241,75001,91001,65001,90001,90001.019.000
21 mar 20241,43001,86001,43001,68001,68002.482.800
20 mar 20241,45701,49001,37001,41001,4100885.000
19 mar 20241,46001,48001,43001,43001,4300712.300
18 mar 20241,42001,46001,42001,44001,440036.400
15 mar 20241,44001,48001,43001,45001,450043.600
14 mar 20241,58001,60001,44001,47001,470027.300
13 mar 20241,48001,58001,42001,55001,550049.600
12 mar 20241,55001,62001,40001,52501,5250191.100
11 mar 20241,67001,71001,56001,56001,560051.700
08 mar 20241,65001,72001,63001,65001,6500108.000
07 mar 20241,75001,76001,63001,65001,6500757.400
06 mar 20241,86001,89001,58001,68501,68501.731.600
05 mar 20241,80001,93001,78001,90001,9000262.000
04 mar 20241,93002,09001,75001,91001,91001.370.500
01 mar 20241,75001,89701,68001,79001,7900453.600
29 feb 20241,60001,73001,56001,73001,7300160.500
28 feb 20241,54001,69001,51001,60001,6000141.600
27 feb 20241,45001,60001,42001,56501,5650378.600
26 feb 20241,46001,54001,44001,50001,5000117.700
23 feb 20241,48001,55001,44001,47001,4700299.800
22 feb 20241,54001,61001,44001,52001,5200178.400
21 feb 20241,56001,64001,50001,64001,6400188.400
20 feb 20241,47001,58001,46001,57001,5700144.500
16 feb 20241,41101,46001,38001,46001,460044.000
15 feb 20241,42001,42001,36001,41001,410040.400
14 feb 20241,35201,42001,33001,42001,420029.600
13 feb 20241,35001,36001,31301,32001,320013.100
12 feb 20241,42001,42001,35001,38001,380087.600
09 feb 20241,31001,38001,29001,38001,3800167.800
08 feb 20241,30001,32001,28001,30001,300017.700
07 feb 20241,33001,37001,30001,30501,305040.400
06 feb 20241,28401,40001,27001,38001,3800140.000
05 feb 20241,25001,33001,24001,28001,280099.000
02 feb 20241,31001,31001,23001,26001,260012.500
01 feb 20241,22001,35001,22001,30001,3000106.200
31 ene 20241,16101,25001,16001,22001,220053.000
30 ene 20241,18201,18901,15001,17001,1700114.800
29 ene 20241,24301,28801,15001,20001,200077.800
26 ene 20241,21201,30001,19001,27001,270047.600
25 ene 20241,18001,23801,16001,19001,190055.800
24 ene 20241,16001,18001,15001,17001,170056.100
23 ene 20241,15001,18001,15001,16001,160027.400
22 ene 20241,12501,15001,12001,13001,130035.700
19 ene 20241,13001,18001,13001,13001,130065.200
18 ene 20241,15001,17001,14501,15001,150022.700
17 ene 20241,15001,18001,14001,15001,150048.000
16 ene 20241,22001,22001,15001,15001,150019.100
12 ene 20241,21001,21001,15001,16001,160019.600
11 ene 20241,17301,20001,16001,17001,170016.600
10 ene 20241,17001,21001,15001,17001,170053.900
09 ene 20241,16001,19901,14001,19001,190019.000
08 ene 20241,15001,18001,13001,15001,1500101.800
05 ene 20241,21001,22001,17601,20001,200019.900
04 ene 20241,13001,22001,13001,20001,2000130.100
03 ene 20241,15001,15001,12001,14001,140086.400
02 ene 20241,16001,18001,13001,15001,150070.200
29 dic 20231,14001,16501,13001,14001,140031.100
28 dic 20231,17001,17001,12001,15001,150077.300
27 dic 20231,14001,16001,12001,14001,140047.500
26 dic 20231,18001,18001,12001,15001,150064.300
22 dic 20231,16001,16001,12001,15001,150095.200
21 dic 20231,12001,15001,10001,12001,1200194.100
20 dic 20231,17001,17001,12001,14001,140038.700
19 dic 20231,13501,18001,12001,17501,175089.500
18 dic 20231,14001,14001,09001,11501,115048.100
15 dic 20231,15001,17001,09501,11001,1100205.100
14 dic 20231,07001,19001,03001,17001,17001.186.100
13 dic 20231,35901,51001,35001,45001,4500648.200
12 dic 20231,31001,38001,31001,34001,340072.400
11 dic 20231,36501,37001,30001,33501,3350117.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...