NexGel, Inc - Common Stock (NQ: NXGL )

2.250 -0.050 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.310 2.350 2.160 2.300 6,975 +0.07(+3.14%)
Jun 11, 2024 2.135 2.310 2.135 2.230 7,534 +0.07(+3.24%)
Jun 10, 2024 2.120 2.264 2.120 2.160 9,211 +0.04(+1.89%)
Jun 07, 2024 2.190 2.230 2.120 2.120 19,413 -0.03(-1.40%)
Jun 06, 2024 2.140 2.150 2.090 2.150 4,815 +0.03(+1.65%)
Jun 05, 2024 2.060 2.140 2.060 2.115 6,387 +0.03(+1.20%)
Jun 04, 2024 2.090 2.105 2.070 2.090 6,060 -0.05(-2.34%)
Jun 03, 2024 2.069 2.170 2.050 2.140 8,130 +0.06(+2.88%)
May 31, 2024 2.150 2.150 2.080 2.080 4,382 +0.02(+0.97%)
May 30, 2024 2.090 2.189 2.060 2.060 2,256 -0.05(-2.37%)
May 29, 2024 2.100 2.290 2.090 2.110 18,402 +0.01(+0.48%)
May 28, 2024 2.360 2.400 2.100 2.100 49,474 -0.25(-10.64%)
May 24, 2024 2.250 2.350 2.250 2.350 3,872 +0.05(+2.17%)
May 23, 2024 2.390 2.490 2.263 2.300 27,788 -0.03(-1.29%)
May 22, 2024 2.330 2.387 2.250 2.330 30,421 +0.07(+3.09%)
May 21, 2024 2.260 2.260 2.260 2.260 1,246 -0.05(-2.17%)
May 20, 2024 2.260 2.450 2.260 2.310 11,925 -0.05(-2.32%)
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.