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 (%)
Aug 31, 2022 1.730 1.830 1.660 1.830 49,814 +0.15(+8.93%)
Aug 30, 2022 1.550 1.683 1.550 1.680 41,349 +0.16(+10.53%)
Aug 29, 2022 1.630 1.701 1.520 1.520 27,760 -0.16(-9.52%)
Aug 26, 2022 1.700 1.781 1.680 1.680 10,451 -0.04(-2.33%)
Aug 25, 2022 1.710 1.730 1.660 1.720 19,859 +0.00(+0.00%)
Aug 24, 2022 1.720 1.730 1.660 1.720 16,170 +0.02(+1.18%)
Aug 23, 2022 1.760 1.780 1.630 1.700 58,920 -0.11(-6.12%)
Aug 22, 2022 1.800 1.880 1.645 1.811 41,159 +0.04(+2.31%)
Aug 19, 2022 1.810 1.810 1.770 1.770 25,418 -0.11(-5.85%)
Aug 18, 2022 1.790 1.880 1.740 1.880 26,986 +0.09(+5.03%)
Aug 17, 2022 1.930 1.930 1.750 1.790 32,147 -0.07(-3.76%)
Aug 16, 2022 1.850 1.860 1.700 1.860 43,356 +0.00(+0.00%)
Aug 15, 2022 1.870 1.920 1.850 1.860 24,658 -0.03(-1.59%)
Aug 12, 2022 1.840 1.930 1.840 1.890 29,746 -0.04(-2.07%)
Aug 11, 2022 1.900 1.950 1.780 1.930 27,042 +0.04(+2.12%)
Aug 10, 2022 1.860 1.920 1.850 1.890 10,353 +0.06(+3.28%)
Aug 09, 2022 1.920 1.930 1.810 1.830 19,782 -0.15(-7.58%)
Aug 08, 2022 1.760 2.000 1.760 1.980 35,896 +0.15(+8.20%)
Aug 05, 2022 1.890 1.890 1.779 1.830 26,972 -0.07(-3.68%)
Aug 04, 2022 1.810 1.920 1.764 1.900 33,069 +0.12(+6.74%)
Aug 03, 2022 1.800 1.810 1.780 1.780 11,293 +0.00(+0.00%)
Aug 02, 2022 1.600 1.810 1.600 1.780 27,573 -0.04(-2.20%)
Aug 01, 2022 1.780 1.850 1.780 1.820 4,629 -0.03(-1.62%)
Jul 29, 2022 1.730 1.850 1.730 1.850 7,560 -0.01(-0.54%)
Jul 28, 2022 1.850 1.860 1.844 1.860 3,704 +0.03(+1.64%)
Jul 27, 2022 1.920 1.920 1.820 1.830 11,130 -0.02(-1.08%)
Jul 26, 2022 1.810 1.850 1.800 1.850 11,751 +0.03(+1.65%)
Jul 25, 2022 1.850 1.940 1.820 1.820 13,519 -0.08(-4.21%)
Jul 22, 2022 1.980 1.980 1.851 1.900 22,330 -0.01(-0.52%)
Jul 21, 2022 1.850 1.930 1.850 1.910 25,754 +0.03(+1.60%)
Jul 20, 2022 1.760 1.890 1.760 1.880 52,499 +0.08(+4.44%)
Jul 19, 2022 1.910 1.950 1.760 1.800 89,250 -0.05(-2.70%)
Jul 18, 2022 1.800 1.990 1.800 1.850 68,068 +0.07(+3.75%)
Jul 15, 2022 1.841 1.841 1.780 1.783 21,041 +0.00(+0.17%)
Jul 14, 2022 1.900 1.900 1.772 1.780 31,758 -0.06(-3.26%)
Jul 13, 2022 1.860 1.900 1.800 1.840 20,804 +0.00(+0.00%)
Jul 12, 2022 1.830 1.895 1.821 1.840 19,756 -0.02(-1.08%)
Jul 11, 2022 1.800 1.910 1.650 1.860 68,235 +0.08(+4.49%)
Jul 08, 2022 1.830 1.840 1.660 1.780 67,095 +0.02(+1.14%)
Jul 07, 2022 1.760 1.800 1.710 1.760 25,661 -0.01(-0.50%)
Jul 06, 2022 1.820 1.840 1.640 1.769 17,363 +0.02(+1.08%)
Jul 05, 2022 1.750 1.760 1.540 1.750 46,957 -0.04(-2.23%)
Jul 01, 2022 1.720 1.810 1.720 1.790 18,567 +0.09(+5.29%)
Jun 30, 2022 1.920 1.920 1.574 1.700 27,972 -0.12(-6.48%)
Jun 29, 2022 1.830 1.860 1.710 1.818 42,864 -0.03(-1.75%)
Jun 28, 2022 1.820 1.870 1.710 1.850 43,998 +0.04(+2.21%)
Jun 27, 2022 1.600 1.810 1.600 1.810 112,404 +0.21(+13.12%)
Jun 24, 2022 1.600 1.600 1.530 1.600 27,987 +0.06(+3.90%)
Jun 23, 2022 1.450 1.600 1.420 1.540 25,139 +0.11(+7.69%)
Jun 22, 2022 1.486 1.486 1.420 1.430 31,923 +0.00(+0.00%)
Jun 21, 2022 1.450 1.464 1.430 1.430 16,166 -0.03(-2.05%)
Jun 17, 2022 1.450 1.470 1.410 1.460 16,181 +0.03(+2.10%)
Jun 16, 2022 1.410 1.430 1.400 1.430 11,806 +0.00(+0.00%)
Jun 15, 2022 1.390 1.530 1.363 1.430 68,610 +0.02(+1.42%)
Jun 14, 2022 1.460 1.480 1.400 1.410 16,550 -0.05(-3.42%)
Jun 13, 2022 1.410 1.510 1.410 1.460 15,399 -0.06(-4.12%)
Jun 10, 2022 1.460 1.540 1.450 1.523 15,548 -0.02(-1.12%)
Jun 09, 2022 1.590 1.590 1.447 1.540 15,973 -0.05(-3.14%)
Jun 08, 2022 1.570 1.600 1.530 1.590 22,770 +0.07(+4.61%)
Jun 07, 2022 1.590 1.600 1.520 1.520 25,624 -0.07(-4.40%)
Jun 06, 2022 1.590 1.637 1.511 1.590 20,792 +0.00(+0.28%)
Jun 03, 2022 1.490 1.600 1.490 1.585 10,489 +0.02(+0.98%)
Jun 02, 2022 1.470 1.650 1.470 1.570 40,518 +0.02(+0.96%)
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.