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

NexGel, Inc - Common Stock (NQ: NXGL )

2.230 +0.070 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Jan 03, 2023 1.280 1.519 1.280 1.350 64,801 +0.10(+8.00%)
Dec 30, 2022 1.230 1.340 1.160 1.250 9,115 -0.04(-2.81%)
Dec 29, 2022 1.165 1.286 1.090 1.286 36,752 +0.06(+4.83%)
Dec 28, 2022 1.250 1.280 1.200 1.227 12,439 +0.05(+3.97%)
Dec 27, 2022 1.320 1.380 1.180 1.180 18,951 -0.18(-13.24%)
Dec 23, 2022 1.500 1.520 1.360 1.360 7,780 -0.06(-4.23%)
Dec 22, 2022 1.460 1.575 1.410 1.420 23,829 -0.03(-2.07%)
Dec 21, 2022 1.480 1.490 1.450 1.450 7,219 +0.02(+1.41%)
Dec 20, 2022 1.450 1.552 1.370 1.430 22,945 -0.15(-9.51%)
Dec 19, 2022 1.530 1.610 1.520 1.580 16,885 -0.02(-1.25%)
Dec 16, 2022 1.550 1.660 1.460 1.600 12,792 +0.03(+1.91%)
Dec 15, 2022 1.630 1.630 1.550 1.570 11,826 +0.01(+0.64%)
Dec 14, 2022 1.750 1.750 1.470 1.560 35,844 -0.10(-6.02%)
Dec 13, 2022 1.560 1.730 1.400 1.660 81,795 +0.24(+16.59%)
Dec 12, 2022 1.340 1.450 1.260 1.424 77,399 +0.12(+9.52%)
Dec 09, 2022 1.290 1.410 1.200 1.300 64,915 -0.06(-4.41%)
Dec 08, 2022 1.490 1.575 1.200 1.360 255,492 -0.18(-11.69%)
Dec 07, 2022 1.400 1.960 1.260 1.540 1,393,545 +0.34(+28.33%)
Dec 06, 2022 1.210 1.210 1.190 1.200 3,676 -0.01(-0.41%)
Dec 05, 2022 1.190 1.320 1.180 1.205 19,152 +0.01(+0.42%)
Dec 02, 2022 1.220 1.240 1.170 1.200 6,652 +0.03(+2.56%)
Dec 01, 2022 1.220 1.230 1.157 1.170 14,133 +0.00(+0.00%)
Nov 30, 2022 1.190 1.200 1.170 1.170 1,523 +0.00(+0.09%)
Nov 29, 2022 1.170 1.170 1.151 1.169 5,736 -0.00(-0.09%)
Nov 28, 2022 1.220 1.230 1.150 1.170 17,367 -0.05(-3.85%)
Nov 25, 2022 1.170 1.217 1.170 1.217 3,214 -0.04(-3.42%)
Nov 23, 2022 1.300 1.300 1.200 1.260 662 +0.05(+4.13%)
Nov 22, 2022 1.325 1.325 1.200 1.210 13,858 +0.00(+0.00%)
Nov 21, 2022 1.220 1.220 1.140 1.210 34,054 -0.02(-1.63%)
Nov 18, 2022 1.295 1.315 1.230 1.230 12,896 -0.04(-3.15%)
Nov 17, 2022 1.270 1.300 1.270 1.270 2,191 -0.03(-2.31%)
Nov 16, 2022 1.305 1.310 1.260 1.300 3,225 -0.01(-0.76%)
Nov 15, 2022 1.370 1.370 1.270 1.310 3,697 +0.00(+0.09%)
Nov 14, 2022 1.350 1.360 1.270 1.309 5,993 -0.02(-1.76%)
Nov 11, 2022 1.390 1.390 1.287 1.332 1,717 +0.00(+0.17%)
Nov 10, 2022 1.320 1.390 1.320 1.330 18,034 -0.02(-1.48%)
Nov 09, 2022 1.400 1.400 1.350 1.350 9,017 -0.03(-2.17%)
Nov 08, 2022 1.390 1.400 1.320 1.380 4,885 -0.02(-1.34%)
Nov 07, 2022 1.400 1.400 1.340 1.399 19,977 -0.00(-0.09%)
Nov 04, 2022 1.400 1.410 1.380 1.400 7,798 +0.00(+0.36%)
Nov 03, 2022 1.450 1.450 1.280 1.395 19,795 -0.01(-1.03%)
Nov 02, 2022 1.440 1.475 1.370 1.409 5,006 +0.09(+6.78%)
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.