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 (%)
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%)
Jul 03, 2023 2.530 2.560 2.470 2.514 14,813 +0.01(+0.50%)
Jun 30, 2023 2.560 2.560 2.400 2.502 109,947 +0.00(+0.06%)
Jun 29, 2023 2.410 2.580 2.340 2.500 106,491 -0.06(-2.34%)
Jun 28, 2023 2.600 2.670 2.500 2.560 40,487 -0.12(-4.48%)
Jun 27, 2023 2.880 2.880 2.600 2.680 33,746 -0.15(-5.30%)
Jun 26, 2023 2.710 2.850 2.680 2.830 22,795 +0.17(+6.39%)
Jun 23, 2023 2.690 2.828 2.650 2.660 26,748 -0.13(-4.66%)
Jun 22, 2023 3.030 3.030 2.650 2.790 95,953 -0.12(-4.29%)
Jun 21, 2023 2.440 2.940 2.440 2.915 175,481 +0.39(+15.22%)
Jun 20, 2023 2.680 2.680 2.420 2.530 116,822 -0.07(-2.69%)
Jun 16, 2023 2.380 2.684 2.296 2.600 103,673 +0.15(+6.12%)
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.