NexGel, Inc - Common Stock (NQ: NXGL )

2.140 -0.020 (-0.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.120 2.240 2.060 2.140 6,404 -0.02(-0.92%)
Jul 12, 2024 2.150 2.270 2.090 2.160 32,191 +0.01(+0.47%)
Jul 11, 2024 2.290 2.331 2.150 2.150 10,361 -0.01(-0.46%)
Jul 10, 2024 2.200 2.292 2.119 2.160 24,272 -0.07(-3.14%)
Jul 09, 2024 2.150 2.390 2.050 2.230 58,926 +0.19(+9.31%)
Jul 08, 2024 2.230 2.230 1.950 2.040 56,237 -0.17(-7.69%)
Jul 05, 2024 2.070 2.210 2.040 2.210 3,114 +0.03(+1.38%)
Jul 03, 2024 2.150 2.180 2.070 2.180 2,418 +0.13(+6.34%)
Jul 02, 2024 2.140 2.240 2.050 2.050 5,100 -0.09(-4.21%)
Jul 01, 2024 2.190 2.190 2.040 2.140 15,677 -0.02(-0.93%)
Jun 28, 2024 2.230 2.230 2.160 2.160 2,264 -0.01(-0.69%)
Jun 27, 2024 2.250 2.250 2.083 2.175 17,428 -0.05(-2.03%)
Jun 26, 2024 2.080 2.220 2.060 2.220 8,528 +0.13(+6.22%)
Jun 25, 2024 2.070 2.090 2.040 2.090 12,368 +0.02(+0.97%)
Jun 24, 2024 2.050 2.240 1.980 2.070 5,058 -0.08(-3.72%)
Jun 21, 2024 2.170 2.240 1.840 2.150 44,828 +0.08(+3.86%)
Jun 20, 2024 2.120 2.150 2.050 2.070 28,516 -0.13(-5.91%)
Jun 18, 2024 2.150 2.220 2.100 2.200 11,171 -0.03(-1.35%)
Jun 17, 2024 2.160 2.310 2.150 2.230 2,233 -0.02(-0.89%)
Jun 14, 2024 2.150 2.250 2.150 2.250 1,660 +0.00(+0.00%)
Jun 13, 2024 2.320 2.320 2.250 2.250 5,285 -0.05(-2.17%)
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%)
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.