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, 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%)
Nov 01, 2022 1.350 1.460 1.320 1.320 14,005 -0.03(-2.22%)
Oct 31, 2022 1.480 1.480 1.350 1.350 5,933 -0.06(-4.26%)
Oct 28, 2022 1.400 1.480 1.397 1.410 9,732 -0.03(-2.08%)
Oct 27, 2022 1.518 1.539 1.440 1.440 3,740 +0.01(+0.70%)
Oct 26, 2022 1.450 1.540 1.386 1.430 6,102 +0.05(+3.62%)
Oct 25, 2022 1.390 1.440 1.350 1.380 27,544 -0.00(-0.18%)
Oct 24, 2022 1.525 1.525 1.320 1.383 23,068 -0.11(-7.21%)
Oct 21, 2022 1.350 1.490 1.350 1.490 3,818 +0.08(+5.82%)
Oct 20, 2022 1.460 1.540 1.400 1.408 10,840 -0.02(-1.54%)
Oct 19, 2022 1.520 1.520 1.430 1.430 21,409 -0.06(-4.03%)
Oct 18, 2022 1.480 1.490 1.475 1.490 925 -0.02(-1.32%)
Oct 17, 2022 1.530 1.532 1.440 1.510 3,041 +0.12(+8.61%)
Oct 14, 2022 1.330 1.420 1.330 1.390 15,237 +0.02(+1.48%)
Oct 13, 2022 1.390 1.400 1.340 1.370 33,471 +0.02(+1.47%)
Oct 12, 2022 1.340 1.350 1.339 1.350 11,378 +0.04(+3.06%)
Oct 11, 2022 1.490 1.490 1.310 1.310 54,589 -0.12(-8.39%)
Oct 10, 2022 1.420 1.560 1.420 1.430 25,284 +0.01(+0.70%)
Oct 07, 2022 1.600 1.600 1.420 1.420 14,827 -0.16(-10.12%)
Oct 06, 2022 1.580 1.601 1.520 1.580 19,881 +0.06(+3.93%)
Oct 05, 2022 1.520 1.550 1.510 1.520 6,815 -0.01(-0.65%)
Oct 04, 2022 1.420 1.590 1.420 1.530 17,281 +0.01(+0.66%)
Oct 03, 2022 1.450 1.520 1.450 1.520 7,395 +0.01(+0.66%)
Sep 30, 2022 1.570 1.570 1.500 1.510 3,793 +0.09(+6.34%)
Sep 29, 2022 1.640 1.640 1.420 1.420 2,800 -0.10(-6.58%)
Sep 28, 2022 1.500 1.600 1.480 1.520 18,172 +0.00(+0.00%)
Sep 27, 2022 1.530 1.540 1.470 1.520 29,661 -0.07(-4.40%)
Sep 26, 2022 1.560 1.680 1.490 1.590 32,438 -0.04(-2.45%)
Sep 23, 2022 1.560 1.730 1.560 1.630 18,742 -0.01(-0.91%)
Sep 22, 2022 1.650 1.830 1.560 1.645 28,849 -0.10(-5.47%)
Sep 21, 2022 1.650 1.790 1.600 1.740 7,630 +0.03(+1.75%)
Sep 20, 2022 1.669 1.740 1.650 1.710 14,493 +0.06(+3.64%)
Sep 19, 2022 1.660 1.730 1.650 1.650 9,571 +0.02(+1.23%)
Sep 16, 2022 1.740 1.740 1.620 1.630 39,228 -0.12(-6.86%)
Sep 15, 2022 1.700 1.790 1.700 1.750 18,803 -0.01(-0.57%)
Sep 14, 2022 1.830 1.930 1.690 1.760 29,057 -0.13(-6.88%)
Sep 13, 2022 1.970 1.970 1.850 1.890 40,391 +0.01(+0.53%)
Sep 12, 2022 1.940 1.990 1.810 1.880 138,481 +0.05(+2.73%)
Sep 09, 2022 1.735 1.900 1.735 1.830 18,392 +0.03(+1.67%)
Sep 08, 2022 1.830 1.830 1.770 1.800 20,470 -0.02(-1.10%)
Sep 07, 2022 1.900 1.900 1.770 1.820 10,567 +0.02(+1.11%)
Sep 06, 2022 1.760 1.860 1.630 1.800 17,448 +0.10(+5.88%)
Sep 02, 2022 1.667 1.780 1.667 1.700 7,131 -0.08(-4.49%)
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.