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 (%)
Nov 30, 2023 1.800 1.900 1.800 1.890 7,015 +0.09(+5.00%)
Nov 29, 2023 1.880 1.880 1.711 1.800 6,051 +0.04(+2.27%)
Nov 28, 2023 1.850 1.850 1.730 1.760 10,234 -0.10(-5.63%)
Nov 27, 2023 1.784 1.865 1.780 1.865 16,922 +0.02(+1.36%)
Nov 24, 2023 1.760 1.840 1.760 1.840 4,490 +0.00(+0.00%)
Nov 22, 2023 1.786 1.841 1.780 1.840 7,790 +0.03(+1.38%)
Nov 21, 2023 1.840 1.850 1.780 1.815 3,649 -0.03(-1.36%)
Nov 20, 2023 1.890 1.890 1.781 1.840 20,586 +0.06(+3.37%)
Nov 17, 2023 1.880 1.880 1.760 1.780 6,235 +0.01(+0.79%)
Nov 16, 2023 1.800 1.890 1.750 1.766 23,946 -0.02(-1.34%)
Nov 15, 2023 1.750 1.888 1.750 1.790 19,619 +0.00(+0.00%)
Nov 14, 2023 1.890 1.910 1.700 1.790 49,473 +0.03(+1.70%)
Nov 13, 2023 1.740 1.890 1.730 1.760 20,996 +0.04(+2.33%)
Nov 10, 2023 1.719 1.900 1.710 1.720 2,928 -0.01(-0.58%)
Nov 09, 2023 1.820 1.820 1.650 1.730 17,760 -0.07(-3.89%)
Nov 08, 2023 1.870 1.930 1.800 1.800 1,993 -0.03(-1.64%)
Nov 07, 2023 1.800 1.950 1.800 1.830 2,069 -0.05(-2.66%)
Nov 06, 2023 2.000 2.000 1.880 1.880 7,621 -0.03(-1.57%)
Nov 03, 2023 1.947 1.947 1.900 1.910 6,238 -0.02(-1.04%)
Nov 02, 2023 2.000 2.000 1.900 1.930 9,301 +0.07(+3.76%)
Nov 01, 2023 1.790 1.950 1.790 1.860 10,931 +0.08(+4.49%)
Oct 31, 2023 1.710 1.930 1.670 1.780 41,097 +0.18(+11.25%)
Oct 30, 2023 1.680 1.890 1.600 1.600 47,282 +0.00(+0.00%)
Oct 27, 2023 1.550 1.656 1.510 1.600 11,173 +0.07(+4.58%)
Oct 26, 2023 1.630 1.630 1.530 1.530 34,664 -0.08(-4.97%)
Oct 25, 2023 1.630 1.673 1.590 1.610 9,842 -0.06(-3.59%)
Oct 24, 2023 1.500 1.675 1.500 1.670 13,327 +0.17(+11.33%)
Oct 23, 2023 1.740 1.750 1.460 1.500 61,756 -0.17(-10.18%)
Oct 20, 2023 1.670 1.850 1.630 1.670 30,793 -0.12(-6.77%)
Oct 19, 2023 1.850 1.850 1.650 1.791 62,292 +0.02(+0.91%)
Oct 18, 2023 1.990 2.050 1.630 1.775 99,471 -0.18(-8.97%)
Oct 17, 2023 1.820 2.150 1.820 1.950 38,566 +0.16(+8.94%)
Oct 16, 2023 1.926 1.926 1.790 1.790 8,535 +0.01(+0.56%)
Oct 13, 2023 1.970 1.970 1.780 1.780 11,859 +0.05(+2.89%)
Oct 12, 2023 1.810 1.954 1.724 1.730 34,354 +0.00(+0.00%)
Oct 11, 2023 1.940 2.030 1.655 1.730 80,932 -0.19(-9.90%)
Oct 10, 2023 2.010 2.166 1.920 1.920 12,166 -0.16(-7.69%)
Oct 09, 2023 2.090 2.090 2.020 2.080 5,896 +0.03(+1.46%)
Oct 06, 2023 2.060 2.074 2.000 2.050 8,963 +0.08(+4.06%)
Oct 05, 2023 2.040 2.150 1.900 1.970 18,925 -0.12(-5.74%)
Oct 04, 2023 2.130 2.130 1.960 2.090 19,593 +0.06(+2.96%)
Oct 03, 2023 1.960 2.079 1.960 2.030 18,120 -0.07(-3.33%)
Oct 02, 2023 2.130 2.220 1.940 2.100 4,728 -0.02(-0.94%)
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%)
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.