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

NexGel, Inc - Common Stock (NQ: NXGL )

2.220 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
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.