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 (%)
Sep 29, 2023 1.930 2.120 1.910 2.120 11,060 +0.17(+8.72%)
Sep 28, 2023 2.045 2.045 1.950 1.950 4,168 +0.00(+0.00%)
Sep 27, 2023 1.870 2.200 1.870 1.950 20,606 +0.05(+2.63%)
Sep 26, 2023 1.990 1.990 1.900 1.900 25,968 -0.04(-2.06%)
Sep 25, 2023 1.880 1.990 1.920 1.940 18,620 -0.01(-0.51%)
Sep 22, 2023 2.020 2.060 1.840 1.950 20,480 -0.12(-5.80%)
Sep 21, 2023 2.020 2.190 2.020 2.070 2,782 -0.03(-1.43%)
Sep 20, 2023 2.190 2.200 2.100 2.100 9,596 +0.05(+2.44%)
Sep 19, 2023 2.130 2.150 2.050 2.050 35,462 -0.15(-6.82%)
Sep 18, 2023 2.100 2.267 2.100 2.200 15,930 +0.10(+4.76%)
Sep 15, 2023 2.250 2.390 2.100 2.100 19,853 -0.21(-8.89%)
Sep 14, 2023 2.360 2.360 2.160 2.305 7,673 +0.05(+1.99%)
Sep 13, 2023 2.220 2.310 2.210 2.260 17,003 -0.06(-2.59%)
Sep 12, 2023 2.350 2.450 2.160 2.320 18,023 +0.06(+2.65%)
Sep 11, 2023 2.300 2.386 2.250 2.260 7,312 -0.05(-2.28%)
Sep 08, 2023 2.337 2.337 2.190 2.313 11,864 -0.01(-0.31%)
Sep 07, 2023 2.480 2.480 2.320 2.320 9,096 -0.18(-7.20%)
Sep 06, 2023 2.500 2.500 2.331 2.500 29,642 +0.00(+0.00%)
Sep 05, 2023 2.500 2.520 2.359 2.500 11,584 -0.02(-0.79%)
Sep 01, 2023 2.440 2.550 2.410 2.520 45,312 +0.05(+2.02%)
Aug 31, 2023 2.500 2.510 2.353 2.470 29,101 +0.02(+0.82%)
Aug 30, 2023 2.240 2.500 2.220 2.450 69,626 +0.19(+8.41%)
Aug 29, 2023 2.130 2.310 2.130 2.260 32,707 +0.03(+1.35%)
Aug 28, 2023 2.140 2.250 2.040 2.230 22,234 +0.11(+5.19%)
Aug 25, 2023 2.180 2.180 2.080 2.120 10,363 -0.02(-0.93%)
Aug 24, 2023 2.050 2.140 1.971 2.140 24,874 +0.12(+5.94%)
Aug 23, 2023 2.080 2.080 1.968 2.020 18,900 -0.03(-1.46%)
Aug 22, 2023 1.920 2.060 1.910 2.050 18,552 +0.07(+3.54%)
Aug 21, 2023 2.020 2.040 1.840 1.980 38,866 -0.04(-1.98%)
Aug 18, 2023 2.070 2.174 1.860 2.020 36,981 -0.03(-1.46%)
Aug 17, 2023 2.080 2.340 2.010 2.050 121,364 +0.03(+1.74%)
Aug 16, 2023 1.750 2.186 1.750 2.015 85,608 +0.27(+15.14%)
Aug 15, 2023 1.860 1.990 1.750 1.750 128,833 -0.11(-5.91%)
Aug 14, 2023 1.850 1.920 1.830 1.860 25,482 -0.02(-1.06%)
Aug 11, 2023 1.820 1.950 1.820 1.880 12,352 +0.06(+3.30%)
Aug 10, 2023 2.124 2.124 1.820 1.820 21,791 -0.23(-11.22%)
Aug 09, 2023 2.120 2.120 2.020 2.050 22,730 -0.08(-3.76%)
Aug 08, 2023 2.096 2.132 2.096 2.130 23,374 +0.03(+1.43%)
Aug 07, 2023 2.120 2.220 2.030 2.100 52,585 +0.00(+0.00%)
Aug 04, 2023 2.350 2.390 2.100 2.100 50,826 -0.29(-12.13%)
Aug 03, 2023 2.160 2.430 2.160 2.390 24,605 +0.18(+8.14%)
Aug 02, 2023 2.400 2.400 2.180 2.210 24,205 -0.15(-6.36%)
Aug 01, 2023 2.340 2.410 2.340 2.360 11,632 +0.01(+0.43%)
Jul 31, 2023 2.180 2.390 2.100 2.350 121,966 +0.29(+14.08%)
Jul 28, 2023 2.210 2.330 2.060 2.060 56,457 -0.06(-2.83%)
Jul 27, 2023 2.220 2.230 2.080 2.120 40,399 -0.16(-7.02%)
Jul 26, 2023 2.270 2.350 2.160 2.280 12,530 +0.14(+6.54%)
Jul 25, 2023 2.150 2.240 2.080 2.140 11,380 -0.05(-2.28%)
Jul 24, 2023 2.190 2.290 2.060 2.190 75,576 +0.07(+3.30%)
Jul 21, 2023 2.300 2.300 2.120 2.120 21,996 -0.13(-5.78%)
Jul 20, 2023 2.280 2.340 2.220 2.250 14,156 -0.02(-0.88%)
Jul 19, 2023 2.330 2.400 2.200 2.270 23,544 +0.05(+2.25%)
Jul 18, 2023 2.260 2.370 2.200 2.220 12,000 -0.03(-1.33%)
Jul 17, 2023 2.240 2.400 2.200 2.250 19,725 +0.00(+0.00%)
Jul 14, 2023 2.320 2.445 2.230 2.250 25,722 +0.00(+0.00%)
Jul 13, 2023 2.150 2.490 2.130 2.250 47,557 +0.01(+0.45%)
Jul 12, 2023 2.180 2.260 2.141 2.240 23,082 +0.06(+2.75%)
Jul 11, 2023 2.160 2.303 2.140 2.180 22,806 -0.06(-2.68%)
Jul 10, 2023 2.160 2.280 2.156 2.240 14,893 +0.01(+0.45%)
Jul 07, 2023 2.340 2.370 2.140 2.230 50,322 -0.06(-2.62%)
Jul 06, 2023 2.390 2.390 2.231 2.290 23,706 -0.14(-5.76%)
Jul 05, 2023 2.480 2.550 2.350 2.430 62,094 -0.08(-3.34%)
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.