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

NexGel, Inc - Common Stock (NQ: NXGL )

2.365 +0.075 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.400 2.430 2.200 2.350 56,442 -0.00(-0.00%)
May 30, 2023 2.640 2.640 2.300 2.350 183,494 +0.06(+2.62%)
May 26, 2023 2.290 2.770 2.180 2.290 794,857 +0.08(+3.62%)
May 25, 2023 2.060 2.220 1.940 2.210 151,513 +0.17(+8.33%)
May 24, 2023 2.080 2.080 1.950 2.040 41,228 -0.02(-0.97%)
May 23, 2023 1.960 2.060 1.880 2.060 59,036 +0.07(+3.51%)
May 22, 2023 2.030 2.140 1.904 1.990 117,146 +0.09(+4.81%)
May 19, 2023 1.750 2.000 1.720 1.899 187,099 +0.21(+12.34%)
May 18, 2023 1.660 1.700 1.630 1.690 15,263 +0.01(+0.90%)
May 17, 2023 1.540 1.680 1.540 1.675 12,065 +0.11(+7.37%)
May 16, 2023 1.600 1.600 1.560 1.560 4,256 +0.00(+0.08%)
May 15, 2023 1.518 1.570 1.500 1.559 2,546 -0.00(-0.08%)
May 12, 2023 1.510 1.560 1.501 1.560 4,952 +0.10(+6.85%)
May 11, 2023 1.520 1.520 1.450 1.460 17,137 -0.15(-9.32%)
May 10, 2023 1.490 1.610 1.490 1.610 25,394 +0.12(+8.05%)
May 09, 2023 1.550 1.590 1.490 1.490 8,119 +0.01(+0.68%)
May 08, 2023 1.540 1.540 1.480 1.480 6,245 -0.12(-7.50%)
May 05, 2023 1.600 1.610 1.590 1.600 2,267 +0.00(+0.00%)
May 04, 2023 1.580 1.600 1.530 1.600 3,902 +0.10(+6.67%)
May 03, 2023 1.500 1.565 1.410 1.500 6,662 -0.10(-6.25%)
May 02, 2023 1.470 1.600 1.400 1.600 8,624 +0.11(+7.38%)
May 01, 2023 1.500 1.560 1.490 1.490 13,292 -0.07(-4.49%)
Apr 28, 2023 1.580 1.590 1.560 1.560 1,947 -0.04(-2.50%)
Apr 27, 2023 1.523 1.600 1.491 1.600 2,145 +0.05(+3.23%)
Apr 26, 2023 1.550 1.550 1.550 1.550 694 -0.00(-0.01%)
Apr 25, 2023 1.540 1.550 1.540 1.550 1,583 +0.01(+0.66%)
Apr 24, 2023 1.490 1.670 1.490 1.540 1,704 -0.03(-2.02%)
Apr 21, 2023 1.634 1.634 1.560 1.572 5,752 -0.02(-1.14%)
Apr 20, 2023 1.510 1.660 1.510 1.590 31,371 +0.08(+5.63%)
Apr 19, 2023 1.510 1.510 1.500 1.505 14,197 +0.09(+6.00%)
Apr 18, 2023 1.470 1.500 1.320 1.420 15,147 -0.08(-5.65%)
Apr 17, 2023 1.540 1.540 1.480 1.505 5,285 -0.04(-2.27%)
Apr 14, 2023 1.500 1.540 1.495 1.540 9,696 +0.04(+2.66%)
Apr 13, 2023 1.500 1.540 1.450 1.500 6,938 +0.09(+6.39%)
Apr 12, 2023 1.440 1.540 1.410 1.410 20,117 +0.02(+1.81%)
Apr 11, 2023 1.400 1.410 1.300 1.385 12,263 -0.01(-1.07%)
Apr 10, 2023 1.340 1.400 1.340 1.400 6,922 +0.02(+1.45%)
Apr 06, 2023 1.400 1.420 1.380 1.380 4,751 -0.01(-0.96%)
Apr 05, 2023 1.393 1.393 1.393 1.393 271 -0.01(-0.47%)
Apr 04, 2023 1.415 1.415 1.320 1.400 14,014 -0.05(-3.45%)
Apr 03, 2023 1.390 1.450 1.310 1.450 10,153 +0.17(+13.28%)
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%)
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.