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

NexGel, Inc - Common Stock (NQ: NXGL )

3.320 +0.090 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.220 3.390 3.070 3.320 85,523 +0.09(+2.79%)
Nov 26, 2024 3.430 3.489 3.220 3.230 45,053 -0.14(-4.15%)
Nov 25, 2024 3.340 3.470 3.330 3.370 46,452 +0.05(+1.51%)
Nov 22, 2024 3.310 3.370 3.200 3.320 32,765 +0.05(+1.53%)
Nov 21, 2024 3.260 3.396 3.140 3.270 37,586 -0.03(-0.91%)
Nov 20, 2024 3.270 3.420 3.250 3.300 76,485 +0.04(+1.23%)
Nov 19, 2024 3.060 3.300 3.000 3.260 75,326 +0.16(+5.16%)
Nov 18, 2024 3.060 3.250 3.060 3.100 59,012 +0.04(+1.31%)
Nov 15, 2024 3.150 3.280 3.050 3.060 34,671 -0.12(-3.77%)
Nov 14, 2024 3.180 3.340 2.950 3.180 174,185 -0.11(-3.34%)
Nov 13, 2024 3.200 3.350 3.030 3.290 180,297 +0.14(+4.44%)
Nov 12, 2024 3.110 3.340 2.950 3.150 279,968 -0.35(-10.00%)
Nov 11, 2024 3.250 3.550 3.080 3.500 305,773 +0.26(+8.02%)
Nov 08, 2024 3.000 3.250 2.890 3.240 125,326 +0.32(+10.96%)
Nov 07, 2024 2.820 2.970 2.760 2.920 38,286 +0.05(+1.92%)
Nov 06, 2024 2.910 2.982 2.750 2.865 22,533 +0.06(+1.96%)
Nov 05, 2024 2.920 2.984 2.780 2.810 30,208 -0.13(-4.58%)
Nov 04, 2024 2.780 2.980 2.670 2.945 75,004 +0.17(+5.94%)
Nov 01, 2024 2.890 3.000 2.768 2.780 104,600 -0.10(-3.47%)
Oct 31, 2024 2.895 2.900 2.805 2.880 30,396 +0.00(+0.00%)
Oct 30, 2024 2.810 3.000 2.800 2.880 98,747 +0.00(+0.00%)
Oct 29, 2024 2.960 2.960 2.760 2.880 127,020 -0.07(-2.37%)
Oct 28, 2024 2.970 3.020 2.850 2.950 59,449 -0.04(-1.34%)
Oct 25, 2024 3.000 3.030 2.890 2.990 46,268 +0.02(+0.67%)
Oct 24, 2024 3.050 3.090 2.920 2.970 87,541 -0.04(-1.33%)
Oct 23, 2024 3.010 3.080 2.883 3.010 170,064 +0.01(+0.27%)
Oct 22, 2024 3.050 3.060 2.970 3.002 53,629 -0.09(-2.85%)
Oct 21, 2024 3.000 3.090 2.920 3.090 70,297 +0.14(+4.75%)
Oct 18, 2024 2.990 3.000 2.840 2.950 15,328 -0.01(-0.34%)
Oct 17, 2024 2.920 3.000 2.910 2.960 15,071 +0.02(+0.68%)
Oct 16, 2024 3.000 3.095 2.830 2.940 31,021 +0.08(+2.80%)
Oct 15, 2024 3.050 3.160 2.600 2.860 83,128 -0.18(-5.92%)
Oct 14, 2024 2.970 3.240 2.949 3.040 134,771 +0.14(+4.83%)
Oct 11, 2024 2.850 2.950 2.810 2.900 54,591 +0.05(+1.75%)
Oct 10, 2024 2.740 2.920 2.730 2.850 247,495 +0.45(+18.75%)
Oct 09, 2024 2.480 2.550 2.400 2.400 10,532 -0.04(-1.64%)
Oct 08, 2024 2.560 2.635 2.440 2.440 11,798 -0.06(-2.40%)
Oct 07, 2024 2.510 2.510 2.420 2.500 10,236 -0.01(-0.40%)
Oct 04, 2024 2.500 2.690 2.420 2.510 37,445 +0.03(+1.21%)
Oct 03, 2024 2.400 2.510 2.400 2.480 8,352 +0.07(+2.90%)
Oct 02, 2024 2.470 2.470 2.410 2.410 8,261 -0.05(-2.03%)
Oct 01, 2024 2.610 2.610 2.400 2.460 94,831 -0.12(-4.65%)
Sep 30, 2024 2.530 2.630 2.530 2.580 4,006 -0.01(-0.39%)
Sep 27, 2024 2.610 2.660 2.540 2.590 18,661 -0.03(-1.15%)
Sep 26, 2024 2.680 2.680 2.510 2.620 44,373 +0.07(+2.75%)
Sep 25, 2024 2.590 2.738 2.550 2.550 34,017 -0.08(-3.04%)
Sep 24, 2024 2.680 2.750 2.622 2.630 40,666 +0.06(+2.33%)
Sep 23, 2024 2.740 2.740 2.570 2.570 11,254 -0.17(-6.20%)
Sep 20, 2024 2.500 2.740 2.500 2.740 53,776 +0.22(+8.73%)
Sep 19, 2024 2.660 2.710 2.510 2.520 26,265 -0.02(-0.79%)
Sep 18, 2024 2.680 2.740 2.510 2.540 45,190 -0.11(-4.15%)
Sep 17, 2024 2.700 2.773 2.620 2.650 16,086 -0.05(-1.85%)
Sep 16, 2024 2.780 2.780 2.680 2.700 10,326 -0.02(-0.74%)
Sep 13, 2024 2.660 2.750 2.660 2.720 14,116 -0.01(-0.37%)
Sep 12, 2024 2.770 2.770 2.660 2.730 4,892 -0.03(-1.09%)
Sep 11, 2024 2.670 2.760 2.650 2.760 5,664 +0.05(+1.85%)
Sep 10, 2024 2.700 2.750 2.650 2.710 13,515 -0.05(-1.81%)
Sep 09, 2024 2.630 2.770 2.630 2.760 17,216 +0.08(+2.99%)
Sep 06, 2024 2.840 2.840 2.610 2.680 27,581 -0.16(-5.63%)
Sep 05, 2024 2.780 2.870 2.780 2.840 15,934 -0.02(-0.70%)
Sep 04, 2024 2.941 2.941 2.810 2.860 13,201 +0.05(+1.78%)
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.