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 17, 2024 2.250 2.440 2.210 2.365 34,242 +0.08(+3.28%)
May 16, 2024 2.340 2.340 2.200 2.290 49,930 +0.06(+2.74%)
May 15, 2024 2.210 2.290 2.210 2.229 20,097 +0.03(+1.32%)
May 14, 2024 2.350 2.350 2.200 2.200 18,001 -0.04(-2.00%)
May 13, 2024 2.290 2.290 2.200 2.245 12,561 +0.05(+2.18%)
May 10, 2024 2.320 2.320 2.197 2.197 8,714 -0.03(-1.48%)
May 09, 2024 2.202 2.255 2.200 2.230 7,104 +0.02(+0.90%)
May 08, 2024 2.200 2.210 2.200 2.210 4,573 +0.00(+0.00%)
May 07, 2024 2.250 2.360 2.200 2.210 9,310 +0.01(+0.45%)
May 06, 2024 2.130 2.220 2.130 2.200 36,743 -0.02(-0.90%)
May 03, 2024 2.210 2.243 2.150 2.220 2,803 -0.01(-0.45%)
May 02, 2024 2.126 2.260 2.115 2.230 11,112 +0.03(+1.36%)
May 01, 2024 2.200 2.200 2.200 2.200 1,171 +0.08(+3.77%)
Apr 30, 2024 2.230 2.255 2.100 2.120 7,028 +0.02(+0.95%)
Apr 29, 2024 2.150 2.160 2.100 2.100 5,465 -0.11(-4.98%)
Apr 26, 2024 2.260 2.280 2.200 2.210 7,486 -0.08(-3.28%)
Apr 25, 2024 2.220 2.340 2.220 2.285 6,570 +0.07(+3.39%)
Apr 24, 2024 2.300 2.360 2.210 2.210 5,592 +0.01(+0.46%)
Apr 23, 2024 2.170 2.350 2.170 2.200 1,442 +0.02(+0.92%)
Apr 22, 2024 2.180 2.180 2.150 2.180 10,190 +0.01(+0.46%)
Apr 19, 2024 2.140 2.270 2.140 2.170 1,211 -0.04(-1.81%)
Apr 18, 2024 2.210 2.210 2.210 2.210 1,052 -0.04(-2.00%)
Apr 17, 2024 2.210 2.255 2.210 2.255 1,419 +0.09(+4.40%)
Apr 16, 2024 2.220 2.220 1.980 2.160 32,628 -0.02(-0.92%)
Apr 15, 2024 2.192 2.192 2.180 2.180 1,437 +0.00(+0.00%)
Apr 12, 2024 2.150 2.180 2.150 2.180 7,731 -0.03(-1.36%)
Apr 11, 2024 2.245 2.245 2.120 2.210 18,272 +0.07(+3.27%)
Apr 10, 2024 2.160 2.185 2.120 2.140 4,857 -0.06(-2.73%)
Apr 09, 2024 2.120 2.360 2.120 2.200 15,192 -0.01(-0.68%)
Apr 08, 2024 2.060 2.270 2.060 2.215 7,963 +0.06(+3.02%)
Apr 05, 2024 2.226 2.267 2.080 2.150 31,160 -0.13(-5.70%)
Apr 04, 2024 2.320 2.330 2.250 2.280 4,244 -0.04(-1.72%)
Apr 03, 2024 2.240 2.490 2.220 2.320 16,545 -0.06(-2.52%)
Apr 02, 2024 2.210 2.580 2.110 2.380 55,143 +0.14(+6.25%)
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.