NextCure (NXTC)

NXTC
🏛️ Estados Unidos →
5.86
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.08 6.22 5.96 6.00 0.2M
2021-12-30 5.94 6.30 5.94 6.16 0.1M
2021-12-29 5.91 6.00 5.86 5.95 0.1M
2021-12-28 6.01 6.20 5.92 5.96 0.1M
2021-12-27 6.17 6.26 5.99 6.12 0.2M
2021-12-23 5.92 6.24 5.87 6.18 0.2M
2021-12-22 5.75 5.97 5.67 5.92 0.2M
2021-12-21 5.75 5.96 5.69 5.77 0.2M
2021-12-20 5.83 5.83 5.61 5.71 0.2M
2021-12-17 5.71 5.87 5.65 5.85 0.2M
2021-12-16 5.91 5.92 5.68 5.70 0.3M
2021-12-15 5.85 5.89 5.53 5.83 0.5M
2021-12-14 5.90 5.99 5.76 5.83 0.1M
2021-12-13 6.09 6.10 5.89 5.94 0.1M
2021-12-10 6.22 6.30 6.05 6.12 0.1M
2021-12-09 6.30 6.45 6.21 6.21 0.2M
2021-12-08 6.15 6.34 6.10 6.30 0.2M
2021-12-07 5.88 6.20 5.85 6.12 0.3M
2021-12-06 5.78 5.91 5.59 5.83 0.2M
2021-12-03 6.01 6.01 5.64 5.72 0.2M
2021-12-02 6.23 6.23 5.93 6.00 0.2M
2021-12-01 6.18 6.63 6.07 6.21 0.3M
2021-11-30 5.91 6.37 5.86 6.25 0.3M
2021-11-29 6.09 6.09 5.77 5.99 0.2M
2021-11-26 6.06 6.13 5.85 6.02 0.1M
2021-11-24 6.17 6.23 6.01 6.20 0.2M
2021-11-23 5.85 6.25 5.85 6.23 0.4M
2021-11-22 5.80 5.95 5.59 5.83 0.6M
2021-11-19 5.91 6.00 5.75 5.80 0.2M
2021-11-18 5.95 6.11 5.80 5.88 0.3M
2021-11-17 6.05 6.10 5.89 6.00 0.3M
2021-11-16 6.14 6.50 5.99 6.05 0.5M
2021-11-15 6.38 6.38 6.13 6.18 0.2M
2021-11-12 6.64 6.65 6.37 6.43 0.2M
2021-11-11 6.53 6.76 6.46 6.62 0.3M
2021-11-10 6.58 6.67 6.40 6.49 0.5M
2021-11-09 6.70 6.98 6.19 6.68 1.3M
2021-11-08 8.55 8.55 8.16 8.18 0.2M
2021-11-05 8.25 8.77 8.25 8.61 0.3M
2021-11-04 8.66 8.89 8.56 8.72 0.2M
2021-11-03 8.58 8.79 8.35 8.73 0.2M
2021-11-02 8.54 8.70 8.44 8.69 0.2M
2021-11-01 8.29 8.67 8.18 8.62 0.2M
2021-10-29 8.34 8.40 8.03 8.22 0.3M
2021-10-28 7.92 8.33 7.83 8.29 0.3M
2021-10-27 7.68 7.95 7.67 7.87 0.5M
2021-10-26 7.97 7.97 7.61 7.73 0.4M
2021-10-25 8.25 8.25 7.88 7.98 0.2M
2021-10-22 8.38 8.38 8.08 8.27 0.3M
2021-10-21 8.68 8.75 8.41 8.49 0.1M
2021-10-20 8.59 8.73 8.46 8.68 0.1M
2021-10-19 8.65 8.75 8.53 8.59 0.1M
2021-10-18 8.50 8.73 8.29 8.56 0.3M
2021-10-15 9.12 9.18 8.58 8.73 0.2M
2021-10-14 8.79 9.17 8.61 9.10 0.4M
2021-10-13 8.08 8.76 7.79 8.65 0.8M
2021-10-12 7.65 7.79 7.43 7.65 0.3M
2021-10-11 7.71 7.72 7.44 7.64 0.2M
2021-10-08 7.66 7.74 7.50 7.62 0.2M
2021-10-07 7.78 8.06 7.47 7.70 0.5M
2021-10-06 7.84 8.10 7.48 7.57 0.3M
2021-10-05 7.95 8.26 7.80 7.84 0.7M
2021-10-04 7.65 7.98 7.22 7.84 0.4M
2021-10-01 7.00 7.81 7.00 7.56 0.7M
2021-09-30 6.90 6.93 6.69 6.74 0.1M
2021-09-29 6.86 7.03 6.80 6.83 0.1M
2021-09-28 6.94 6.97 6.81 6.82 0.1M
2021-09-27 7.01 7.14 6.90 6.95 0.1M
2021-09-24 6.85 7.10 6.80 7.05 0.2M
2021-09-23 6.85 6.93 6.76 6.89 0.1M
2021-09-22 6.93 6.96 6.70 6.84 0.2M
2021-09-21 6.92 7.00 6.86 6.90 0.1M
2021-09-20 6.93 7.09 6.85 6.89 0.2M
2021-09-17 7.32 7.33 7.00 7.00 0.4M
2021-09-16 7.34 7.42 7.10 7.38 0.1M
2021-09-15 7.42 7.48 7.25 7.28 0.0M
2021-09-14 7.53 7.61 7.25 7.39 0.2M
2021-09-13 7.23 7.62 7.10 7.54 0.2M
2021-09-10 7.35 7.35 7.19 7.23 0.1M
2021-09-09 7.28 7.58 7.27 7.36 0.1M
2021-09-08 7.59 7.59 7.30 7.30 0.1M
2021-09-07 7.79 7.79 7.58 7.64 0.1M
2021-09-03 7.63 7.78 7.54 7.74 0.1M
2021-09-02 7.48 7.67 7.42 7.65 0.2M
2021-09-01 7.59 7.68 7.46 7.49 0.1M
2021-08-31 7.40 7.62 7.40 7.62 0.1M
2021-08-30 7.42 7.46 7.34 7.42 0.1M
2021-08-27 7.53 7.70 7.40 7.42 0.2M
2021-08-26 7.57 7.73 7.48 7.54 0.1M
2021-08-25 7.38 7.63 7.26 7.60 0.3M
2021-08-24 7.42 7.53 7.19 7.39 0.3M
2021-08-23 7.01 7.48 7.00 7.42 0.5M
2021-08-20 6.96 7.08 6.80 7.01 0.2M
2021-08-19 7.15 7.19 6.94 6.95 0.2M
2021-08-18 7.24 7.37 7.14 7.19 0.7M
2021-08-17 7.05 7.24 7.00 7.00 0.5M
2021-08-16 7.28 7.28 7.03 7.15 0.1M
2021-08-13 7.27 7.40 7.16 7.21 0.2M
2021-08-12 7.27 7.44 7.15 7.26 0.1M
2021-08-11 7.40 7.47 7.21 7.28 0.1M
2021-08-10 7.37 7.49 7.22 7.43 0.1M
2021-08-09 7.56 7.66 7.24 7.38 0.3M
2021-08-06 7.65 7.68 7.33 7.62 0.2M
2021-08-05 7.27 7.55 7.20 7.52 0.2M
2021-08-04 7.42 7.42 7.02 7.20 0.6M
2021-08-03 7.14 7.28 6.97 7.14 0.3M
2021-08-02 7.05 7.17 6.90 7.00 0.2M
2021-07-30 6.98 7.06 6.89 6.93 0.1M
2021-07-29 7.23 7.23 6.98 7.01 0.1M
2021-07-28 7.11 7.28 7.07 7.22 0.1M
2021-07-27 6.93 7.24 6.82 7.10 0.2M
2021-07-26 7.05 7.13 6.94 6.94 0.2M
2021-07-23 7.15 7.21 6.95 7.06 0.2M
2021-07-22 7.47 7.47 7.15 7.17 0.2M
2021-07-21 7.37 7.53 7.25 7.46 0.1M
2021-07-20 7.27 7.44 7.15 7.40 0.3M
2021-07-19 7.16 7.29 7.00 7.20 0.4M
2021-07-16 7.25 7.35 7.11 7.23 0.2M
2021-07-15 7.30 7.36 7.10 7.20 0.3M
2021-07-14 7.44 7.56 7.37 7.38 0.1M
2021-07-13 7.62 7.74 7.38 7.50 0.3M
2021-07-12 7.86 7.94 7.62 7.70 0.2M
2021-07-09 7.83 7.94 7.63 7.87 0.3M
2021-07-08 7.84 8.02 7.70 7.77 0.2M
2021-07-07 7.89 8.05 7.68 8.02 0.4M
2021-07-06 7.93 8.08 7.77 7.89 0.2M
2021-07-02 8.01 8.08 7.79 7.99 0.1M
2021-07-01 8.10 8.11 7.76 7.95 0.2M
2021-06-30 8.02 8.05 7.76 8.03 0.3M
2021-06-29 8.21 8.24 7.85 8.04 0.3M
2021-06-28 8.62 8.71 8.06 8.18 0.3M
2021-06-25 8.21 8.52 8.16 8.48 2.3M
2021-06-24 7.99 8.30 7.99 8.21 0.2M
2021-06-23 7.96 8.06 7.82 7.91 0.2M
2021-06-22 8.18 8.19 7.71 7.94 0.2M
2021-06-21 7.90 7.98 7.73 7.91 0.3M
2021-06-18 8.06 8.19 7.76 7.85 0.6M
2021-06-17 8.17 8.33 8.03 8.18 0.2M
2021-06-16 8.09 8.36 7.97 8.23 0.3M
2021-06-15 8.22 8.22 7.94 8.14 0.2M
2021-06-14 8.08 8.26 8.00 8.18 0.2M
2021-06-11 8.37 8.40 8.03 8.04 0.2M
2021-06-10 8.30 8.39 8.08 8.36 0.2M
2021-06-09 8.18 8.54 8.12 8.23 0.3M
2021-06-08 7.94 8.28 7.84 8.18 0.2M
2021-06-07 7.59 8.04 7.57 7.92 0.3M
2021-06-04 7.88 7.88 7.55 7.60 0.2M
2021-06-03 7.66 7.96 7.53 7.79 0.2M
2021-06-02 7.74 7.99 7.65 7.69 0.4M
2021-06-01 7.89 8.01 7.72 7.77 0.2M
2021-05-28 7.97 8.34 7.80 7.85 0.3M
2021-05-27 8.05 8.09 7.96 7.96 0.4M
2021-05-26 7.90 8.10 7.88 8.00 0.2M
2021-05-25 8.34 8.44 7.88 7.88 0.2M
2021-05-24 8.31 8.53 8.20 8.35 0.2M
2021-05-21 8.36 8.37 8.16 8.28 0.1M
2021-05-20 8.25 8.42 8.09 8.31 0.1M
2021-05-19 8.25 8.25 8.00 8.13 0.1M
2021-05-18 8.00 8.61 7.92 8.32 0.3M
2021-05-17 8.04 8.13 7.91 8.01 0.1M
2021-05-14 8.00 8.26 7.88 8.14 0.1M
2021-05-13 8.06 8.12 7.80 8.01 0.2M
2021-05-12 8.05 8.31 7.95 8.00 0.2M
2021-05-11 7.63 8.08 7.42 8.06 0.3M
2021-05-10 8.06 8.07 7.73 7.74 0.4M
2021-05-07 7.95 8.14 7.85 7.95 0.3M
2021-05-06 7.83 7.99 7.63 7.86 0.5M
2021-05-05 8.02 8.15 7.63 7.69 0.5M
2021-05-04 8.50 8.50 7.99 8.00 0.5M
2021-05-03 8.80 8.92 8.46 8.54 0.3M
2021-04-30 9.24 9.29 8.70 8.77 0.3M
2021-04-29 9.06 9.20 9.00 9.09 0.2M
2021-04-28 9.22 9.25 8.92 9.06 0.2M
2021-04-27 10.00 10.15 9.16 9.25 0.3M
2021-04-26 9.62 10.23 9.53 9.96 0.3M
2021-04-23 9.80 9.80 9.22 9.50 0.2M
2021-04-22 9.19 10.02 9.10 9.74 0.2M
2021-04-21 8.98 9.22 8.95 9.14 0.3M
2021-04-20 8.86 9.11 8.73 9.04 0.3M
2021-04-19 9.44 9.50 8.83 8.96 0.5M
2021-04-16 9.50 9.61 8.95 9.42 0.2M
2021-04-15 9.57 9.57 9.37 9.47 0.2M
2021-04-14 9.33 9.60 9.33 9.44 0.2M
2021-04-13 9.41 9.46 9.07 9.28 0.4M
2021-04-12 9.57 9.82 9.30 9.42 0.2M
2021-04-09 9.80 9.80 9.52 9.62 0.1M
2021-04-08 9.83 9.93 9.53 9.83 0.1M
2021-04-07 10.04 10.17 9.63 9.74 0.1M
2021-04-06 10.23 10.34 10.00 10.14 0.2M
2021-04-05 10.20 10.48 10.19 10.28 0.1M
2021-04-01 10.03 10.15 9.81 10.08 0.2M
2021-03-31 9.92 10.22 9.58 10.01 0.2M
2021-03-30 10.01 10.15 9.66 9.81 0.1M
2021-03-29 10.36 10.47 9.95 9.97 0.2M
2021-03-26 11.22 11.22 10.26 10.46 0.1M
2021-03-25 10.51 11.07 10.37 11.00 0.1M
2021-03-24 12.05 12.05 10.70 10.70 0.2M
2021-03-23 11.93 11.99 11.38 11.46 0.1M
2021-03-22 12.00 12.17 11.68 12.05 0.1M
2021-03-19 11.68 12.07 11.68 11.93 0.2M
2021-03-18 12.44 12.46 11.75 11.75 0.1M
2021-03-17 12.40 12.84 12.02 12.40 0.2M
2021-03-16 12.60 12.60 11.97 12.40 0.1M
2021-03-15 12.64 12.98 12.41 12.59 0.1M
2021-03-12 11.88 12.72 11.79 12.67 0.1M
2021-03-11 12.08 12.10 11.81 12.03 0.2M
2021-03-10 11.84 12.16 11.53 11.90 0.2M
2021-03-09 11.29 11.90 11.11 11.78 0.2M
2021-03-08 11.53 12.34 10.97 10.97 0.3M
2021-03-05 12.10 12.38 10.70 11.31 0.3M
2021-03-04 11.51 11.62 10.33 11.39 0.3M
2021-03-03 11.44 11.69 11.13 11.54 0.1M
2021-03-02 11.48 11.72 11.20 11.56 0.1M
2021-03-01 11.62 11.76 11.11 11.48 0.2M
2021-02-26 11.72 11.75 10.96 11.36 0.2M
2021-02-25 11.82 11.91 11.28 11.56 0.2M
2021-02-24 11.54 12.18 11.41 11.79 0.1M
2021-02-23 12.20 12.20 11.29 11.33 0.2M
2021-02-22 13.23 13.50 12.31 12.36 0.3M
2021-02-19 13.09 13.64 13.00 13.34 0.1M
2021-02-18 13.25 13.37 12.81 13.05 0.3M
2021-02-17 13.79 13.86 13.08 13.39 0.2M
2021-02-16 13.44 14.03 13.24 13.81 0.2M
2021-02-12 13.80 14.08 13.16 13.38 0.4M
2021-02-11 13.96 14.40 13.37 13.88 0.3M
2021-02-10 13.70 13.89 13.12 13.87 0.2M
2021-02-09 12.63 13.73 12.41 13.64 0.3M
2021-02-08 12.65 12.85 12.18 12.70 0.3M
2021-02-05 12.63 12.92 12.08 12.62 0.2M
2021-02-04 12.71 13.14 12.33 12.40 0.3M
2021-02-03 12.18 12.81 11.97 12.57 0.1M
2021-02-02 12.25 12.37 11.72 12.22 0.1M
2021-02-01 11.74 12.04 11.60 11.99 0.2M
2021-01-29 12.16 12.68 11.50 11.59 0.2M
2021-01-28 12.35 12.76 12.03 12.18 0.2M
2021-01-27 12.65 13.10 11.90 12.21 0.3M
2021-01-26 13.72 13.95 12.91 13.12 0.2M
2021-01-25 13.65 13.83 13.07 13.62 0.5M
2021-01-22 12.60 14.04 12.50 13.60 0.4M
2021-01-21 13.05 13.08 12.24 12.60 0.4M
2021-01-20 12.33 13.05 12.30 12.97 0.2M
2021-01-19 12.65 12.65 11.91 12.20 0.9M
2021-01-15 12.22 12.69 12.04 12.31 0.3M
2021-01-14 12.27 13.40 12.27 13.07 0.4M
2021-01-13 12.29 12.60 12.04 12.09 0.1M
2021-01-12 11.95 12.46 11.69 12.21 0.2M
2021-01-11 11.15 11.91 10.90 11.91 0.2M
2021-01-08 11.60 11.64 11.08 11.32 0.1M
2021-01-07 11.60 11.76 11.16 11.42 0.2M
2021-01-06 11.21 11.79 11.03 11.42 0.4M
2021-01-05 10.93 11.30 10.78 10.97 0.4M
2021-01-04 10.98 11.11 10.59 10.88 0.4M