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, 2022 1.570 1.570 1.450 1.450 16,095 -0.08(-5.23%)
May 27, 2022 1.490 1.680 1.480 1.530 62,041 -0.02(-1.29%)
May 26, 2022 1.430 1.600 1.430 1.550 14,023 +0.10(+6.90%)
May 25, 2022 1.402 1.490 1.380 1.450 35,386 +0.05(+3.57%)
May 24, 2022 1.580 1.580 1.390 1.400 8,595 -0.07(-4.76%)
May 23, 2022 1.510 1.590 1.470 1.470 11,963 -0.06(-3.92%)
May 20, 2022 1.400 1.540 1.400 1.530 25,231 +0.05(+3.38%)
May 19, 2022 1.530 1.620 1.450 1.480 21,170 -0.03(-1.99%)
May 18, 2022 1.550 1.550 1.451 1.510 7,812 +0.03(+2.03%)
May 17, 2022 1.500 1.610 1.420 1.480 32,082 +0.00(+0.00%)
May 16, 2022 1.496 1.730 1.463 1.480 4,778 +0.01(+0.68%)
May 13, 2022 1.560 1.630 1.460 1.470 45,494 -0.09(-5.77%)
May 12, 2022 1.490 1.560 1.450 1.560 26,963 +0.08(+5.41%)
May 11, 2022 1.600 1.670 1.450 1.480 42,911 -0.20(-11.90%)
May 10, 2022 1.477 1.680 1.477 1.680 54,986 +0.15(+9.80%)
May 09, 2022 1.530 1.614 1.450 1.530 74,280 -0.05(-3.16%)
May 06, 2022 1.550 1.665 1.520 1.580 10,323 +0.00(+0.00%)
May 05, 2022 1.600 1.618 1.550 1.580 23,119 -0.10(-5.95%)
May 04, 2022 1.630 1.690 1.590 1.680 18,346 +0.07(+4.35%)
May 03, 2022 1.610 1.690 1.590 1.610 48,804 +0.01(+0.63%)
May 02, 2022 1.590 1.605 1.490 1.600 89,554 +0.01(+0.63%)
Apr 29, 2022 1.590 1.630 1.550 1.590 57,673 -0.06(-3.64%)
Apr 28, 2022 1.570 1.650 1.520 1.650 45,073 +0.07(+4.43%)
Apr 27, 2022 1.620 1.653 1.580 1.580 28,407 -0.06(-3.65%)
Apr 26, 2022 1.650 1.695 1.600 1.640 36,585 -0.01(-0.61%)
Apr 25, 2022 1.670 1.760 1.600 1.650 52,760 +0.04(+2.48%)
Apr 22, 2022 1.760 1.780 1.610 1.610 33,651 -0.13(-7.33%)
Apr 21, 2022 1.740 1.820 1.720 1.737 14,936 -0.00(-0.16%)
Apr 20, 2022 1.740 1.900 1.700 1.740 21,033 -0.05(-2.79%)
Apr 19, 2022 1.850 1.850 1.740 1.790 40,700 +0.04(+2.29%)
Apr 18, 2022 1.850 1.890 1.750 1.750 35,214 -0.12(-6.42%)
Apr 14, 2022 1.875 2.045 1.840 1.870 231,321 -0.02(-1.06%)
Apr 13, 2022 1.950 1.960 1.870 1.890 27,146 +0.00(+0.00%)
Apr 12, 2022 1.850 1.950 1.850 1.890 41,477 -0.01(-0.53%)
Apr 11, 2022 1.890 1.900 1.810 1.900 35,570 +0.04(+2.15%)
Apr 08, 2022 1.960 1.960 1.832 1.860 29,264 -0.01(-0.53%)
Apr 07, 2022 1.800 1.890 1.800 1.870 118,879 +0.08(+4.47%)
Apr 06, 2022 1.930 1.933 1.750 1.790 127,037 -0.15(-7.73%)
Apr 05, 2022 1.970 2.000 1.910 1.940 21,874 -0.04(-2.02%)
Apr 04, 2022 1.950 2.030 1.950 1.980 60,207 +0.03(+1.54%)
Apr 01, 2022 1.920 1.970 1.895 1.950 73,162 +0.02(+1.04%)
Mar 31, 2022 2.030 2.030 1.890 1.930 48,983 +0.04(+2.12%)
Mar 30, 2022 1.990 2.040 1.890 1.890 157,296 -0.12(-5.97%)
Mar 29, 2022 1.870 2.070 1.867 2.010 174,102 +0.12(+6.35%)
Mar 28, 2022 1.900 1.920 1.809 1.890 130,341 +0.00(+0.00%)
Mar 25, 2022 1.990 1.990 1.850 1.890 137,331 -0.06(-3.08%)
Mar 24, 2022 1.890 1.980 1.837 1.950 122,342 +0.01(+0.52%)
Mar 23, 2022 1.910 2.000 1.880 1.940 154,719 -0.03(-1.52%)
Mar 22, 2022 2.200 2.310 1.850 1.970 529,794 -0.09(-4.37%)
Mar 21, 2022 1.970 2.680 1.800 2.060 2,569,247 +0.35(+20.47%)
Mar 18, 2022 1.940 2.110 1.700 1.710 94,768 -0.23(-11.86%)
Mar 17, 2022 1.850 1.980 1.723 1.940 29,225 +0.16(+8.99%)
Mar 16, 2022 1.700 1.810 1.660 1.780 34,975 +0.00(+0.00%)
Mar 15, 2022 1.680 1.830 1.680 1.780 69,806 +0.05(+2.89%)
Mar 14, 2022 1.900 1.902 1.700 1.730 37,642 -0.21(-10.59%)
Mar 11, 2022 1.860 2.190 1.840 1.935 104,776 -0.00(-0.26%)
Mar 10, 2022 1.880 1.950 1.810 1.940 34,508 +0.05(+2.65%)
Mar 09, 2022 1.840 2.100 1.780 1.890 636,854 +0.19(+11.18%)
Mar 08, 2022 1.670 1.880 1.650 1.700 84,778 -0.08(-4.49%)
Mar 07, 2022 1.800 1.940 1.690 1.780 44,590 +0.00(+0.00%)
Mar 04, 2022 1.890 1.890 1.780 1.780 5,237 -0.02(-1.11%)
Mar 03, 2022 1.910 1.910 1.700 1.800 41,238 -0.10(-5.26%)
Mar 02, 2022 1.910 2.020 1.850 1.900 39,926 -0.02(-0.78%)
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.