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 (%)
Mar 28, 2024 2.650 2.790 2.650 2.730 4,785 +0.06(+2.25%)
Mar 27, 2024 2.660 2.830 2.660 2.670 24,542 -0.06(-2.29%)
Mar 26, 2024 2.720 2.760 2.629 2.732 23,400 +0.00(+0.09%)
Mar 25, 2024 2.830 2.850 2.650 2.730 14,912 +0.08(+3.02%)
Mar 22, 2024 2.740 2.830 2.601 2.650 5,906 +0.00(+0.00%)
Mar 21, 2024 2.700 2.820 2.650 2.650 11,373 -0.02(-0.75%)
Mar 20, 2024 2.800 2.800 2.650 2.670 4,420 +0.06(+2.30%)
Mar 19, 2024 2.610 2.830 2.610 2.610 21,886 -0.17(-6.12%)
Mar 18, 2024 2.515 2.838 2.470 2.780 79,942 +0.19(+7.34%)
Mar 15, 2024 2.640 2.675 2.330 2.590 23,530 +0.00(+0.00%)
Mar 14, 2024 2.780 2.830 2.550 2.590 33,790 -0.23(-8.16%)
Mar 13, 2024 2.880 3.000 2.780 2.820 69,093 -0.04(-1.40%)
Mar 12, 2024 2.700 2.970 2.650 2.860 44,290 +0.11(+4.00%)
Mar 11, 2024 2.960 2.960 2.700 2.750 27,015 -0.06(-1.96%)
Mar 08, 2024 3.040 3.040 2.800 2.805 36,585 -0.16(-5.40%)
Mar 07, 2024 3.010 3.100 2.700 2.965 39,376 +0.00(+0.17%)
Mar 06, 2024 2.840 3.140 2.840 2.960 93,315 +0.15(+5.34%)
Mar 05, 2024 2.860 2.930 2.780 2.810 63,097 +0.02(+0.72%)
Mar 04, 2024 2.560 2.800 2.360 2.790 86,540 +0.38(+15.53%)
Mar 01, 2024 2.401 2.480 2.340 2.415 18,311 -0.00(-0.21%)
Feb 29, 2024 2.400 2.450 2.310 2.420 19,259 +0.03(+1.26%)
Feb 28, 2024 2.220 2.480 2.220 2.390 17,549 +0.08(+3.46%)
Feb 27, 2024 2.320 2.400 2.210 2.310 14,109 +0.02(+0.87%)
Feb 26, 2024 2.270 2.300 2.220 2.290 7,245 -0.06(-2.55%)
Feb 23, 2024 2.430 2.430 2.250 2.350 17,141 +0.02(+1.08%)
Feb 22, 2024 2.130 2.390 2.130 2.325 33,953 +0.34(+16.83%)
Feb 21, 2024 2.020 2.050 1.980 1.990 10,552 -0.02(-1.00%)
Feb 20, 2024 2.010 2.141 2.010 2.010 7,744 -0.13(-6.07%)
Feb 16, 2024 2.030 2.150 2.030 2.140 13,585 +0.06(+2.88%)
Feb 15, 2024 2.144 2.150 2.050 2.080 21,427 -0.03(-1.42%)
Feb 14, 2024 2.170 2.165 2.100 2.110 8,084 -0.07(-3.21%)
Feb 13, 2024 2.290 2.360 2.100 2.180 43,303 -0.08(-3.54%)
Feb 12, 2024 2.330 2.380 2.220 2.260 7,617 -0.03(-1.31%)
Feb 09, 2024 2.180 2.330 2.170 2.290 14,493 +0.07(+3.15%)
Feb 08, 2024 2.401 2.401 2.150 2.220 10,835 -0.08(-3.48%)
Feb 07, 2024 2.360 2.370 2.190 2.300 8,504 +0.08(+3.61%)
Feb 06, 2024 2.210 2.226 2.180 2.220 2,784 -0.03(-1.12%)
Feb 05, 2024 2.280 2.337 2.150 2.245 8,586 -0.02(-0.88%)
Feb 02, 2024 2.240 2.315 2.220 2.265 2,766 -0.04(-1.95%)
Feb 01, 2024 2.260 2.310 2.180 2.310 11,922 +0.12(+5.48%)
Jan 31, 2024 2.300 2.350 2.190 2.190 14,328 -0.12(-5.19%)
Jan 30, 2024 2.260 2.400 2.260 2.310 9,919 -0.04(-1.70%)
Jan 29, 2024 2.120 2.370 2.120 2.350 11,913 +0.14(+6.34%)
Jan 26, 2024 2.260 2.290 2.200 2.210 11,405 -0.05(-2.22%)
Jan 25, 2024 2.290 2.290 2.250 2.260 6,325 -0.03(-1.44%)
Jan 24, 2024 2.310 2.351 2.260 2.293 5,817 -0.01(-0.30%)
Jan 23, 2024 2.280 2.354 2.270 2.300 1,529 +0.02(+0.88%)
Jan 22, 2024 2.300 2.380 2.250 2.280 25,073 -0.11(-4.67%)
Jan 19, 2024 2.300 2.392 2.300 2.392 2,774 +0.04(+1.83%)
Jan 18, 2024 2.350 2.402 2.270 2.349 7,090 -0.05(-2.13%)
Jan 17, 2024 2.475 2.500 2.362 2.400 14,059 -0.06(-2.44%)
Jan 16, 2024 2.620 2.620 2.434 2.460 19,776 -0.09(-3.53%)
Jan 12, 2024 2.400 2.600 2.400 2.550 19,167 +0.08(+3.24%)
Jan 11, 2024 2.500 2.540 2.410 2.470 11,350 -0.05(-1.98%)
Jan 10, 2024 2.550 2.640 2.510 2.520 9,365 -0.06(-2.32%)
Jan 09, 2024 2.466 2.740 2.450 2.580 102,098 +0.12(+4.87%)
Jan 08, 2024 2.340 2.460 2.320 2.460 29,321 +0.13(+5.58%)
Jan 05, 2024 2.260 2.350 2.260 2.330 7,067 +0.02(+0.87%)
Jan 04, 2024 2.270 2.342 2.267 2.310 9,971 +0.12(+5.48%)
Jan 03, 2024 2.340 2.340 2.190 2.190 2,609 -0.06(-2.67%)
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.