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

NexGel, Inc - Common Stock (NQ: NXGL )

2.160 +0.040 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 1.230 1.340 1.160 1.250 9,115 -0.04(-2.81%)
Dec 29, 2022 1.165 1.286 1.090 1.286 36,752 +0.06(+4.83%)
Dec 28, 2022 1.250 1.280 1.200 1.227 12,439 +0.05(+3.97%)
Dec 27, 2022 1.320 1.380 1.180 1.180 18,951 -0.18(-13.24%)
Dec 23, 2022 1.500 1.520 1.360 1.360 7,780 -0.06(-4.23%)
Dec 22, 2022 1.460 1.575 1.410 1.420 23,829 -0.03(-2.07%)
Dec 21, 2022 1.480 1.490 1.450 1.450 7,219 +0.02(+1.41%)
Dec 20, 2022 1.450 1.552 1.370 1.430 22,945 -0.15(-9.51%)
Dec 19, 2022 1.530 1.610 1.520 1.580 16,885 -0.02(-1.25%)
Dec 16, 2022 1.550 1.660 1.460 1.600 12,792 +0.03(+1.91%)
Dec 15, 2022 1.630 1.630 1.550 1.570 11,826 +0.01(+0.64%)
Dec 14, 2022 1.750 1.750 1.470 1.560 35,844 -0.10(-6.02%)
Dec 13, 2022 1.560 1.730 1.400 1.660 81,795 +0.24(+16.59%)
Dec 12, 2022 1.340 1.450 1.260 1.424 77,399 +0.12(+9.52%)
Dec 09, 2022 1.290 1.410 1.200 1.300 64,915 -0.06(-4.41%)
Dec 08, 2022 1.490 1.575 1.200 1.360 255,492 -0.18(-11.69%)
Dec 07, 2022 1.400 1.960 1.260 1.540 1,393,545 +0.34(+28.33%)
Dec 06, 2022 1.210 1.210 1.190 1.200 3,676 -0.01(-0.41%)
Dec 05, 2022 1.190 1.320 1.180 1.205 19,152 +0.01(+0.42%)
Dec 02, 2022 1.220 1.240 1.170 1.200 6,652 +0.03(+2.56%)
Dec 01, 2022 1.220 1.230 1.157 1.170 14,133 +0.00(+0.00%)
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%)
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.