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

NexGel, Inc - Common Stock (NQ: NXGL )

2.120 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
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%)
Jun 15, 2023 2.400 2.460 2.310 2.450 69,814 +0.97(+65.54%)
May 08, 2023 1.540 1.540 1.480 1.480 6,245 -0.12(-7.50%)
May 05, 2023 1.600 1.610 1.590 1.600 2,267 +0.00(+0.00%)
May 04, 2023 1.580 1.600 1.530 1.600 3,902 +0.10(+6.67%)
May 03, 2023 1.500 1.565 1.410 1.500 6,662 -0.10(-6.25%)
May 02, 2023 1.470 1.600 1.400 1.600 8,624 +0.11(+7.38%)
May 01, 2023 1.500 1.560 1.490 1.490 13,292 -0.07(-4.49%)
Apr 28, 2023 1.580 1.590 1.560 1.560 1,947 -0.04(-2.50%)
Apr 27, 2023 1.523 1.600 1.491 1.600 2,145 +0.05(+3.23%)
Apr 26, 2023 1.550 1.550 1.550 1.550 694 -0.00(-0.01%)
Apr 25, 2023 1.540 1.550 1.540 1.550 1,583 +0.01(+0.66%)
Apr 24, 2023 1.490 1.670 1.490 1.540 1,704 -0.03(-2.02%)
Apr 21, 2023 1.634 1.634 1.560 1.572 5,752 -0.02(-1.14%)
Apr 20, 2023 1.510 1.660 1.510 1.590 31,371 +0.08(+5.63%)
Apr 19, 2023 1.510 1.510 1.500 1.505 14,197 +0.09(+6.00%)
Apr 18, 2023 1.470 1.500 1.320 1.420 15,147 -0.08(-5.65%)
Apr 17, 2023 1.540 1.540 1.480 1.505 5,285 -0.04(-2.27%)
Apr 14, 2023 1.500 1.540 1.495 1.540 9,696 +0.04(+2.66%)
Apr 13, 2023 1.500 1.540 1.450 1.500 6,938 +0.09(+6.39%)
Apr 12, 2023 1.440 1.540 1.410 1.410 20,117 +0.02(+1.81%)
Apr 11, 2023 1.400 1.410 1.300 1.385 12,263 -0.01(-1.07%)
Apr 10, 2023 1.340 1.400 1.340 1.400 6,922 +0.02(+1.45%)
Apr 06, 2023 1.400 1.420 1.380 1.380 4,751 -0.01(-0.96%)
Apr 05, 2023 1.393 1.393 1.393 1.393 271 -0.01(-0.47%)
Apr 04, 2023 1.415 1.415 1.320 1.400 14,014 -0.05(-3.45%)
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.