Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Common Stock (NQ: NXGL )

2.080 +0.020 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.150 2.150 2.080 2.080 4,382 +0.02(+0.97%)
May 30, 2024 2.090 2.189 2.060 2.060 2,256 -0.05(-2.37%)
May 29, 2024 2.100 2.290 2.090 2.110 18,402 +0.01(+0.48%)
May 28, 2024 2.360 2.400 2.100 2.100 49,474 -0.25(-10.64%)
May 24, 2024 2.250 2.350 2.250 2.350 3,872 +0.05(+2.17%)
May 23, 2024 2.390 2.490 2.263 2.300 27,788 -0.03(-1.29%)
May 22, 2024 2.330 2.387 2.250 2.330 30,421 +0.07(+3.09%)
May 21, 2024 2.260 2.260 2.260 2.260 1,246 -0.05(-2.17%)
May 20, 2024 2.260 2.450 2.260 2.310 11,925 -0.05(-2.32%)
May 17, 2024 2.250 2.440 2.210 2.365 34,242 +0.08(+3.28%)
May 16, 2024 2.340 2.340 2.200 2.290 49,930 +0.06(+2.74%)
May 15, 2024 2.210 2.290 2.210 2.229 20,097 +0.03(+1.32%)
May 14, 2024 2.350 2.350 2.200 2.200 18,001 -0.04(-2.00%)
May 13, 2024 2.290 2.290 2.200 2.245 12,561 +0.05(+2.18%)
May 10, 2024 2.320 2.320 2.197 2.197 8,714 -0.03(-1.48%)
May 09, 2024 2.202 2.255 2.200 2.230 7,104 +0.02(+0.90%)
May 08, 2024 2.200 2.210 2.200 2.210 4,573 +0.00(+0.00%)
May 07, 2024 2.250 2.360 2.200 2.210 9,310 +0.01(+0.45%)
May 06, 2024 2.130 2.220 2.130 2.200 36,743 -0.02(-0.90%)
May 03, 2024 2.210 2.243 2.150 2.220 2,803 -0.01(-0.45%)
May 02, 2024 2.126 2.260 2.115 2.230 11,112 +0.03(+1.36%)
May 01, 2024 2.200 2.200 2.200 2.200 1,171 +0.08(+3.77%)
Apr 30, 2024 2.230 2.255 2.100 2.120 7,028 +0.02(+0.95%)
Apr 29, 2024 2.150 2.160 2.100 2.100 5,465 -0.11(-4.98%)
Apr 26, 2024 2.260 2.280 2.200 2.210 7,486 -0.08(-3.28%)
Apr 25, 2024 2.220 2.340 2.220 2.285 6,570 +0.07(+3.39%)
Apr 24, 2024 2.300 2.360 2.210 2.210 5,592 +0.01(+0.46%)
Apr 23, 2024 2.170 2.350 2.170 2.200 1,442 +0.02(+0.92%)
Apr 22, 2024 2.180 2.180 2.150 2.180 10,190 +0.01(+0.46%)
Apr 19, 2024 2.140 2.270 2.140 2.170 1,211 -0.04(-1.81%)
Apr 18, 2024 2.210 2.210 2.210 2.210 1,052 -0.04(-2.00%)
Apr 17, 2024 2.210 2.255 2.210 2.255 1,419 +0.09(+4.40%)
Apr 16, 2024 2.220 2.220 1.980 2.160 32,628 -0.02(-0.92%)
Apr 15, 2024 2.192 2.192 2.180 2.180 1,437 +0.00(+0.00%)
Apr 12, 2024 2.150 2.180 2.150 2.180 7,731 -0.03(-1.36%)
Apr 11, 2024 2.245 2.245 2.120 2.210 18,272 +0.07(+3.27%)
Apr 10, 2024 2.160 2.185 2.120 2.140 4,857 -0.06(-2.73%)
Apr 09, 2024 2.120 2.360 2.120 2.200 15,192 -0.01(-0.68%)
Apr 08, 2024 2.060 2.270 2.060 2.215 7,963 +0.06(+3.02%)
Apr 05, 2024 2.226 2.267 2.080 2.150 31,160 -0.13(-5.70%)
Apr 04, 2024 2.320 2.330 2.250 2.280 4,244 -0.04(-1.72%)
Apr 03, 2024 2.240 2.490 2.220 2.320 16,545 -0.06(-2.52%)
Apr 02, 2024 2.210 2.580 2.110 2.380 55,143 +0.14(+6.25%)
Apr 01, 2024 2.780 2.780 2.000 2.240 116,440 -0.49(-17.95%)
Mar 28, 2024 2.650 2.790 2.650 2.730 4,785 +0.06(+2.25%)
Mar 27, 2024 2.660 2.830 2.660 2.670 24,542 -0.06(-2.29%)
Mar 26, 2024 2.720 2.760 2.629 2.732 23,400 +0.00(+0.09%)
Mar 25, 2024 2.830 2.850 2.650 2.730 14,912 +0.08(+3.02%)
Mar 22, 2024 2.740 2.830 2.601 2.650 5,906 +0.00(+0.00%)
Mar 21, 2024 2.700 2.820 2.650 2.650 11,373 -0.02(-0.75%)
Mar 20, 2024 2.800 2.800 2.650 2.670 4,420 +0.06(+2.30%)
Mar 19, 2024 2.610 2.830 2.610 2.610 21,886 -0.17(-6.12%)
Mar 18, 2024 2.515 2.838 2.470 2.780 79,942 +0.19(+7.34%)
Mar 15, 2024 2.640 2.675 2.330 2.590 23,530 +0.00(+0.00%)
Mar 14, 2024 2.780 2.830 2.550 2.590 33,790 -0.23(-8.16%)
Mar 13, 2024 2.880 3.000 2.780 2.820 69,093 -0.04(-1.40%)
Mar 12, 2024 2.700 2.970 2.650 2.860 44,290 +0.11(+4.00%)
Mar 11, 2024 2.960 2.960 2.700 2.750 27,015 -0.06(-1.96%)
Mar 08, 2024 3.040 3.040 2.800 2.805 36,585 -0.16(-5.40%)
Mar 07, 2024 3.010 3.100 2.700 2.965 39,376 +0.00(+0.17%)
Mar 06, 2024 2.840 3.140 2.840 2.960 93,315 +0.15(+5.34%)
Mar 05, 2024 2.860 2.930 2.780 2.810 63,097 +0.02(+0.72%)
Mar 04, 2024 2.560 2.800 2.360 2.790 86,540 +0.38(+15.53%)
Mar 01, 2024 2.401 2.480 2.340 2.415 18,311 -0.00(-0.21%)
Feb 29, 2024 2.400 2.450 2.310 2.420 19,259 +0.03(+1.26%)
Feb 28, 2024 2.220 2.480 2.220 2.390 17,549 +0.08(+3.46%)
Feb 27, 2024 2.320 2.400 2.210 2.310 14,109 +0.02(+0.87%)
Feb 26, 2024 2.270 2.300 2.220 2.290 7,245 -0.06(-2.55%)
Feb 23, 2024 2.430 2.430 2.250 2.350 17,141 +0.02(+1.08%)
Feb 22, 2024 2.130 2.390 2.130 2.325 33,953 +0.34(+16.83%)
Feb 21, 2024 2.020 2.050 1.980 1.990 10,552 -0.02(-1.00%)
Feb 20, 2024 2.010 2.141 2.010 2.010 7,744 -0.13(-6.07%)
Feb 16, 2024 2.030 2.150 2.030 2.140 13,585 +0.06(+2.88%)
Feb 15, 2024 2.144 2.150 2.050 2.080 21,427 -0.03(-1.42%)
Feb 14, 2024 2.170 2.165 2.100 2.110 8,084 -0.07(-3.21%)
Feb 13, 2024 2.290 2.360 2.100 2.180 43,303 -0.08(-3.54%)
Feb 12, 2024 2.330 2.380 2.220 2.260 7,617 -0.03(-1.31%)
Feb 09, 2024 2.180 2.330 2.170 2.290 14,493 +0.07(+3.15%)
Feb 08, 2024 2.401 2.401 2.150 2.220 10,835 -0.08(-3.48%)
Feb 07, 2024 2.360 2.370 2.190 2.300 8,504 +0.08(+3.61%)
Feb 06, 2024 2.210 2.226 2.180 2.220 2,784 -0.03(-1.12%)
Feb 05, 2024 2.280 2.337 2.150 2.245 8,586 -0.02(-0.88%)
Feb 02, 2024 2.240 2.315 2.220 2.265 2,766 -0.04(-1.95%)
Feb 01, 2024 2.260 2.310 2.180 2.310 11,922 +0.12(+5.48%)
Jan 31, 2024 2.300 2.350 2.190 2.190 14,328 -0.12(-5.19%)
Jan 30, 2024 2.260 2.400 2.260 2.310 9,919 -0.04(-1.70%)
Jan 29, 2024 2.120 2.370 2.120 2.350 11,913 +0.14(+6.34%)
Jan 26, 2024 2.260 2.290 2.200 2.210 11,405 -0.05(-2.22%)
Jan 25, 2024 2.290 2.290 2.250 2.260 6,325 -0.03(-1.44%)
Jan 24, 2024 2.310 2.351 2.260 2.293 5,817 -0.01(-0.30%)
Jan 23, 2024 2.280 2.354 2.270 2.300 1,529 +0.02(+0.88%)
Jan 22, 2024 2.300 2.380 2.250 2.280 25,073 -0.11(-4.67%)
Jan 19, 2024 2.300 2.392 2.300 2.392 2,774 +0.04(+1.83%)
Jan 18, 2024 2.350 2.402 2.270 2.349 7,090 -0.05(-2.13%)
Jan 17, 2024 2.475 2.500 2.362 2.400 14,059 -0.06(-2.44%)
Jan 16, 2024 2.620 2.620 2.434 2.460 19,776 -0.09(-3.53%)
Jan 12, 2024 2.400 2.600 2.400 2.550 19,167 +0.08(+3.24%)
Jan 11, 2024 2.500 2.540 2.410 2.470 11,350 -0.05(-1.98%)
Jan 10, 2024 2.550 2.640 2.510 2.520 9,365 -0.06(-2.32%)
Jan 09, 2024 2.466 2.740 2.450 2.580 102,098 +0.12(+4.87%)
Jan 08, 2024 2.340 2.460 2.320 2.460 29,321 +0.13(+5.58%)
Jan 05, 2024 2.260 2.350 2.260 2.330 7,067 +0.02(+0.87%)
Jan 04, 2024 2.270 2.342 2.267 2.310 9,971 +0.12(+5.48%)
Jan 03, 2024 2.340 2.340 2.190 2.190 2,609 -0.06(-2.67%)
Jan 02, 2024 2.350 2.350 2.200 2.250 11,252 +0.12(+5.63%)
Dec 29, 2023 2.290 2.300 2.120 2.130 19,221 -0.08(-3.62%)
Dec 28, 2023 2.170 2.280 2.170 2.210 20,363 +0.00(+0.00%)
Dec 27, 2023 2.200 2.240 2.100 2.210 15,247 +0.02(+0.68%)
Dec 26, 2023 2.225 2.225 2.120 2.195 5,889 -0.06(-2.44%)
Dec 22, 2023 2.220 2.250 2.180 2.250 11,033 +0.12(+5.63%)
Dec 21, 2023 2.140 2.148 2.060 2.130 5,436 +0.03(+1.43%)
Dec 20, 2023 2.140 2.190 2.100 2.100 9,830 -0.07(-3.19%)
Dec 19, 2023 2.240 2.240 2.080 2.169 10,969 -0.13(-5.68%)
Dec 18, 2023 2.180 2.300 2.067 2.300 5,411 +0.10(+4.55%)
Dec 15, 2023 2.250 2.300 2.200 2.200 8,988 -0.05(-2.44%)
Dec 14, 2023 2.190 2.285 2.180 2.255 14,771 +0.05(+2.50%)
Dec 13, 2023 2.338 2.350 2.129 2.200 15,069 -0.15(-6.38%)
Dec 12, 2023 2.380 2.400 2.171 2.350 18,564 +0.02(+0.86%)
Dec 11, 2023 2.030 2.330 2.030 2.330 43,427 +0.17(+7.87%)
Dec 08, 2023 2.130 2.170 2.050 2.160 9,904 +0.13(+6.42%)
Dec 07, 2023 2.040 2.156 2.030 2.030 5,028 +0.01(+0.72%)
Dec 06, 2023 2.100 2.100 2.010 2.015 14,376 -0.07(-3.59%)
Dec 05, 2023 2.170 2.170 2.085 2.090 41,677 -0.04(-2.03%)
Dec 04, 2023 2.160 2.160 2.070 2.133 30,390 +0.04(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.