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

NexGel, Inc - Common Stock (NQ: NXGL )

2.120 -0.030 (-1.40%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 1.340 1.340 1.250 1.280 17,907 -0.08(-5.88%)
Mar 30, 2023 1.290 1.410 1.290 1.360 10,548 +0.07(+5.43%)
Mar 29, 2023 1.400 1.410 1.280 1.290 22,558 -0.07(-5.15%)
Mar 28, 2023 1.480 1.480 1.260 1.360 46,010 -0.26(-16.31%)
Mar 27, 2023 1.670 1.690 1.620 1.625 20,919 -0.08(-4.97%)
Mar 24, 2023 1.780 1.800 1.640 1.710 94,968 +0.06(+3.64%)
Mar 23, 2023 1.620 1.650 1.600 1.650 223,605 -0.01(-0.60%)
Mar 22, 2023 1.570 1.660 1.570 1.660 7,436 +0.10(+6.41%)
Mar 21, 2023 1.630 1.670 1.550 1.560 19,196 -0.07(-4.29%)
Mar 20, 2023 1.660 1.690 1.571 1.630 37,270 -0.08(-4.68%)
Mar 17, 2023 1.670 1.810 1.570 1.710 39,476 +0.04(+2.40%)
Mar 16, 2023 1.680 1.760 1.580 1.670 73,580 +0.13(+8.44%)
Mar 15, 2023 1.540 1.610 1.540 1.540 15,603 +0.00(+0.00%)
Mar 14, 2023 1.510 1.620 1.459 1.540 32,075 +0.10(+6.94%)
Mar 13, 2023 1.525 1.525 1.412 1.440 10,097 +0.00(+0.00%)
Mar 10, 2023 1.450 1.450 1.410 1.440 14,831 -0.04(-2.51%)
Mar 09, 2023 1.438 1.500 1.438 1.477 4,844 +0.01(+0.39%)
Mar 08, 2023 1.420 1.473 1.420 1.471 1,799 -0.01(-0.93%)
Mar 07, 2023 1.440 1.490 1.420 1.485 7,273 -0.00(-0.34%)
Mar 06, 2023 1.450 1.490 1.425 1.490 15,984 +0.04(+2.76%)
Mar 03, 2023 1.500 1.500 1.400 1.450 7,223 -0.05(-3.33%)
Mar 02, 2023 1.480 1.567 1.420 1.500 32,695 +0.10(+7.14%)
Mar 01, 2023 1.460 1.470 1.400 1.400 2,366 -0.03(-1.75%)
Feb 28, 2023 1.400 1.425 1.400 1.425 5,014 -0.00(-0.34%)
Feb 27, 2023 1.430 1.444 1.429 1.430 6,774 -0.07(-4.66%)
Feb 24, 2023 1.400 1.500 1.400 1.500 4,352 +0.04(+2.66%)
Feb 23, 2023 1.400 1.470 1.390 1.461 4,944 -0.06(-3.88%)
Feb 22, 2023 1.390 1.550 1.390 1.520 14,904 +0.03(+2.01%)
Feb 21, 2023 1.550 1.670 1.400 1.490 24,765 -0.06(-3.87%)
Feb 17, 2023 1.600 1.660 1.510 1.550 19,693 -0.01(-0.70%)
Feb 16, 2023 1.470 1.640 1.470 1.561 22,964 +0.07(+4.77%)
Feb 15, 2023 1.440 1.494 1.410 1.490 3,697 +0.05(+3.47%)
Feb 14, 2023 1.550 1.550 1.420 1.440 10,320 -0.10(-6.49%)
Feb 13, 2023 1.550 1.580 1.480 1.540 10,299 -0.01(-0.65%)
Feb 10, 2023 1.500 1.550 1.410 1.550 2,349 +0.12(+8.39%)
Feb 09, 2023 1.440 1.480 1.430 1.430 5,456 -0.01(-1.00%)
Feb 08, 2023 1.380 1.460 1.376 1.444 4,702 +0.07(+5.36%)
Feb 07, 2023 1.410 1.410 1.370 1.371 3,265 -0.02(-1.47%)
Feb 06, 2023 1.430 1.430 1.330 1.391 7,891 -0.03(-2.01%)
Feb 03, 2023 1.450 1.450 1.420 1.420 19,554 -0.05(-3.40%)
Feb 02, 2023 1.410 1.480 1.410 1.470 2,669 +0.06(+4.26%)
Feb 01, 2023 1.480 1.480 1.410 1.410 3,393 +0.00(+0.00%)
Jan 31, 2023 1.410 1.450 1.410 1.410 4,337 +0.02(+1.44%)
Jan 30, 2023 1.630 1.630 1.390 1.390 5,931 +0.03(+2.21%)
Jan 27, 2023 1.480 1.483 1.360 1.360 3,371 -0.01(-0.73%)
Jan 26, 2023 1.460 1.460 1.350 1.370 11,447 +0.01(+0.74%)
Jan 25, 2023 1.340 1.380 1.340 1.360 2,834 -0.03(-2.16%)
Jan 24, 2023 1.473 1.473 1.380 1.390 8,601 -0.04(-2.80%)
Jan 23, 2023 1.550 1.550 1.410 1.430 4,934 -0.01(-0.70%)
Jan 20, 2023 1.430 1.520 1.430 1.440 9,058 +0.10(+7.47%)
Jan 19, 2023 1.399 1.399 1.320 1.340 5,034 +0.00(+0.00%)
Jan 18, 2023 1.470 1.470 1.330 1.340 12,616 -0.06(-4.29%)
Jan 17, 2023 1.420 1.450 1.395 1.400 4,763 +0.01(+0.72%)
Jan 13, 2023 1.350 1.420 1.345 1.390 12,091 +0.01(+0.72%)
Jan 12, 2023 1.340 1.400 1.300 1.380 7,205 +0.05(+3.53%)
Jan 11, 2023 1.430 1.430 1.314 1.333 8,785 +0.02(+1.75%)
Jan 10, 2023 1.270 1.320 1.180 1.310 11,332 -0.02(-1.86%)
Jan 09, 2023 1.360 1.480 1.325 1.335 8,439 -0.02(-1.12%)
Jan 06, 2023 1.340 1.350 1.290 1.350 7,158 +0.01(+0.74%)
Jan 05, 2023 1.220 1.514 1.220 1.340 19,878 +0.05(+3.88%)
Jan 04, 2023 1.310 1.460 1.230 1.290 14,615 -0.06(-4.44%)
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.