Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Common Stock (NQ: NXGL )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 2.780 2.780 2.000 2.240 116,440 -0.49(-17.95%)
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%)
Jan 02, 2024 2.350 2.350 2.200 2.250 11,252 +0.12(+5.63%)
Dec 29, 2023 2.290 2.300 2.120 2.130 19,221 -0.08(-3.62%)
Dec 28, 2023 2.170 2.280 2.170 2.210 20,363 +0.00(+0.00%)
Dec 27, 2023 2.200 2.240 2.100 2.210 15,247 +0.02(+0.68%)
Dec 26, 2023 2.225 2.225 2.120 2.195 5,889 -0.06(-2.44%)
Dec 22, 2023 2.220 2.250 2.180 2.250 11,033 +0.12(+5.63%)
Dec 21, 2023 2.140 2.148 2.060 2.130 5,436 +0.03(+1.43%)
Dec 20, 2023 2.140 2.190 2.100 2.100 9,830 -0.07(-3.19%)
Dec 19, 2023 2.240 2.240 2.080 2.169 10,969 -0.13(-5.68%)
Dec 18, 2023 2.180 2.300 2.067 2.300 5,411 +0.10(+4.55%)
Dec 15, 2023 2.250 2.300 2.200 2.200 8,988 -0.05(-2.44%)
Dec 14, 2023 2.190 2.285 2.180 2.255 14,771 +0.05(+2.50%)
Dec 13, 2023 2.338 2.350 2.129 2.200 15,069 -0.15(-6.38%)
Dec 12, 2023 2.380 2.400 2.171 2.350 18,564 +0.02(+0.86%)
Dec 11, 2023 2.030 2.330 2.030 2.330 43,427 +0.17(+7.87%)
Dec 08, 2023 2.130 2.170 2.050 2.160 9,904 +0.13(+6.42%)
Dec 07, 2023 2.040 2.156 2.030 2.030 5,028 +0.01(+0.72%)
Dec 06, 2023 2.100 2.100 2.010 2.015 14,376 -0.07(-3.59%)
Dec 05, 2023 2.170 2.170 2.085 2.090 41,677 -0.04(-2.03%)
Dec 04, 2023 2.160 2.160 2.070 2.133 30,390 +0.04(+2.07%)
Dec 01, 2023 1.900 2.130 1.900 2.090 90,885 +0.20(+10.58%)
Nov 30, 2023 1.800 1.900 1.800 1.890 7,015 +0.09(+5.00%)
Nov 29, 2023 1.880 1.880 1.711 1.800 6,051 +0.04(+2.27%)
Nov 28, 2023 1.850 1.850 1.730 1.760 10,234 -0.10(-5.63%)
Nov 27, 2023 1.784 1.865 1.780 1.865 16,922 +0.02(+1.36%)
Nov 24, 2023 1.760 1.840 1.760 1.840 4,490 +0.00(+0.00%)
Nov 22, 2023 1.786 1.841 1.780 1.840 7,790 +0.03(+1.38%)
Nov 21, 2023 1.840 1.850 1.780 1.815 3,649 -0.03(-1.36%)
Nov 20, 2023 1.890 1.890 1.781 1.840 20,586 +0.06(+3.37%)
Nov 17, 2023 1.880 1.880 1.760 1.780 6,235 +0.01(+0.79%)
Nov 16, 2023 1.800 1.890 1.750 1.766 23,946 -0.02(-1.34%)
Nov 15, 2023 1.750 1.888 1.750 1.790 19,619 +0.00(+0.00%)
Nov 14, 2023 1.890 1.910 1.700 1.790 49,473 +0.03(+1.70%)
Nov 13, 2023 1.740 1.890 1.730 1.760 20,996 +0.04(+2.33%)
Nov 10, 2023 1.719 1.900 1.710 1.720 2,928 -0.01(-0.58%)
Nov 09, 2023 1.820 1.820 1.650 1.730 17,760 -0.07(-3.89%)
Nov 08, 2023 1.870 1.930 1.800 1.800 1,993 -0.03(-1.64%)
Nov 07, 2023 1.800 1.950 1.800 1.830 2,069 -0.05(-2.66%)
Nov 06, 2023 2.000 2.000 1.880 1.880 7,621 -0.03(-1.57%)
Nov 03, 2023 1.947 1.947 1.900 1.910 6,238 -0.02(-1.04%)
Nov 02, 2023 2.000 2.000 1.900 1.930 9,301 +0.07(+3.76%)
Nov 01, 2023 1.790 1.950 1.790 1.860 10,931 +0.08(+4.49%)
Oct 31, 2023 1.710 1.930 1.670 1.780 41,097 +0.18(+11.25%)
Oct 30, 2023 1.680 1.890 1.600 1.600 47,282 +0.00(+0.00%)
Oct 27, 2023 1.550 1.656 1.510 1.600 11,173 +0.07(+4.58%)
Oct 26, 2023 1.630 1.630 1.530 1.530 34,664 -0.08(-4.97%)
Oct 25, 2023 1.630 1.673 1.580 1.610 9,842 -0.06(-3.59%)
Oct 24, 2023 1.500 1.675 1.500 1.670 13,327 +0.17(+11.33%)
Oct 23, 2023 1.740 1.750 1.460 1.500 61,756 -0.17(-10.18%)
Oct 20, 2023 1.670 1.850 1.630 1.670 30,793 -0.12(-6.77%)
Oct 19, 2023 1.850 1.850 1.650 1.791 62,292 +0.02(+0.91%)
Oct 18, 2023 1.990 2.050 1.630 1.775 99,471 -0.18(-8.97%)
Oct 17, 2023 1.820 2.150 1.820 1.950 38,566 +0.16(+8.94%)
Oct 16, 2023 1.926 1.926 1.790 1.790 8,535 +0.01(+0.56%)
Oct 13, 2023 1.970 1.970 1.780 1.780 11,859 +0.05(+2.89%)
Oct 12, 2023 1.810 1.954 1.724 1.730 34,354 +0.00(+0.00%)
Oct 11, 2023 1.940 2.030 1.655 1.730 80,932 -0.19(-9.90%)
Oct 10, 2023 2.010 2.166 1.920 1.920 12,166 -0.16(-7.69%)
Oct 09, 2023 2.090 2.090 2.020 2.080 5,896 +0.03(+1.46%)
Oct 06, 2023 2.060 2.074 2.000 2.050 8,963 +0.08(+4.06%)
Oct 05, 2023 2.040 2.150 1.900 1.970 18,925 -0.12(-5.74%)
Oct 04, 2023 2.130 2.130 1.960 2.090 19,593 +0.06(+2.96%)
Oct 03, 2023 1.960 2.079 1.960 2.030 18,120 -0.07(-3.33%)
Oct 02, 2023 2.130 2.220 1.940 2.100 4,728 -0.02(-0.94%)
Sep 29, 2023 1.930 2.120 1.910 2.120 11,060 +0.17(+8.72%)
Sep 28, 2023 2.045 2.045 1.950 1.950 4,168 +0.00(+0.00%)
Sep 27, 2023 1.870 2.200 1.870 1.950 20,606 +0.05(+2.63%)
Sep 26, 2023 1.990 1.990 1.900 1.900 25,968 -0.04(-2.06%)
Sep 25, 2023 1.880 1.990 1.920 1.940 18,620 -0.01(-0.51%)
Sep 22, 2023 2.020 2.060 1.840 1.950 20,480 -0.12(-5.80%)
Sep 21, 2023 2.020 2.190 2.020 2.070 2,782 -0.03(-1.43%)
Sep 20, 2023 2.190 2.200 2.100 2.100 9,596 +0.05(+2.44%)
Sep 19, 2023 2.130 2.150 2.050 2.050 35,462 -0.15(-6.82%)
Sep 18, 2023 2.100 2.267 2.100 2.200 15,930 +0.10(+4.76%)
Sep 15, 2023 2.250 2.390 2.100 2.100 19,853 -0.21(-8.89%)
Sep 14, 2023 2.360 2.360 2.160 2.305 7,673 +0.05(+1.99%)
Sep 13, 2023 2.220 2.310 2.210 2.260 17,003 -0.06(-2.59%)
Sep 12, 2023 2.350 2.450 2.160 2.320 18,023 +0.06(+2.65%)
Sep 11, 2023 2.300 2.386 2.250 2.260 7,312 -0.05(-2.28%)
Sep 08, 2023 2.337 2.337 2.190 2.313 11,864 -0.01(-0.31%)
Sep 07, 2023 2.480 2.480 2.320 2.320 9,096 -0.18(-7.20%)
Sep 06, 2023 2.500 2.500 2.331 2.500 29,642 +0.00(+0.00%)
Sep 05, 2023 2.500 2.520 2.359 2.500 11,584 -0.02(-0.79%)
Sep 01, 2023 2.440 2.550 2.410 2.520 45,312 +0.05(+2.02%)
Aug 31, 2023 2.500 2.510 2.353 2.470 29,101 +0.02(+0.82%)
Aug 30, 2023 2.240 2.500 2.220 2.450 69,626 +0.19(+8.41%)
Aug 29, 2023 2.130 2.310 2.130 2.260 32,707 +0.03(+1.35%)
Aug 28, 2023 2.140 2.250 2.040 2.230 22,234 +0.11(+5.19%)
Aug 25, 2023 2.180 2.180 2.080 2.120 10,363 -0.02(-0.93%)
Aug 24, 2023 2.050 2.140 1.971 2.140 24,874 +0.12(+5.94%)
Aug 23, 2023 2.080 2.080 1.968 2.020 18,900 -0.03(-1.46%)
Aug 22, 2023 1.920 2.060 1.910 2.050 18,552 +0.07(+3.54%)
Aug 21, 2023 2.020 2.040 1.840 1.980 38,866 -0.04(-1.98%)
Aug 18, 2023 2.070 2.174 1.860 2.020 36,981 -0.03(-1.46%)
Aug 17, 2023 2.080 2.340 2.010 2.050 121,364 +0.03(+1.74%)
Aug 16, 2023 1.750 2.186 1.750 2.015 85,608 +0.27(+15.14%)
Aug 15, 2023 1.860 1.990 1.750 1.750 128,833 -0.11(-5.91%)
Aug 14, 2023 1.850 1.920 1.830 1.860 25,482 -0.02(-1.06%)
Aug 11, 2023 1.820 1.950 1.820 1.880 12,352 +0.06(+3.30%)
Aug 10, 2023 2.124 2.124 1.820 1.820 21,791 -0.23(-11.22%)
Aug 09, 2023 2.120 2.120 2.020 2.050 22,730 -0.08(-3.76%)
Aug 08, 2023 2.096 2.132 2.096 2.130 23,374 +0.03(+1.43%)
Aug 07, 2023 2.120 2.220 2.030 2.100 52,585 +0.00(+0.00%)
Aug 04, 2023 2.350 2.390 2.100 2.100 50,826 -0.29(-12.13%)
Aug 03, 2023 2.160 2.430 2.160 2.390 24,605 +0.18(+8.14%)
Aug 02, 2023 2.400 2.400 2.180 2.210 24,205 -0.15(-6.36%)
Aug 01, 2023 2.340 2.410 2.340 2.360 11,632 +0.01(+0.43%)
Jul 31, 2023 2.180 2.390 2.100 2.350 121,966 +0.29(+14.08%)
Jul 28, 2023 2.210 2.330 2.060 2.060 56,457 -0.06(-2.83%)
Jul 27, 2023 2.220 2.230 2.080 2.120 40,399 -0.16(-7.02%)
Jul 26, 2023 2.270 2.350 2.160 2.280 12,530 +0.14(+6.54%)
Jul 25, 2023 2.150 2.240 2.080 2.140 11,380 -0.05(-2.28%)
Jul 24, 2023 2.190 2.290 2.060 2.190 75,576 +0.07(+3.30%)
Jul 21, 2023 2.300 2.300 2.120 2.120 21,996 -0.13(-5.78%)
Jul 20, 2023 2.280 2.340 2.220 2.250 14,156 -0.02(-0.88%)
Jul 19, 2023 2.330 2.400 2.200 2.270 23,544 +0.05(+2.25%)
Jul 18, 2023 2.260 2.370 2.200 2.220 12,000 -0.03(-1.33%)
Jul 17, 2023 2.240 2.400 2.200 2.250 19,725 +0.00(+0.00%)
Jul 14, 2023 2.320 2.445 2.230 2.250 25,722 +0.00(+0.00%)
Jul 13, 2023 2.150 2.490 2.130 2.250 47,557 +0.01(+0.45%)
Jul 12, 2023 2.180 2.260 2.141 2.240 23,082 +0.06(+2.75%)
Jul 11, 2023 2.160 2.303 2.140 2.180 22,806 -0.06(-2.68%)
Jul 10, 2023 2.160 2.280 2.156 2.240 14,893 +0.01(+0.45%)
Jul 07, 2023 2.340 2.370 2.140 2.230 50,322 -0.06(-2.62%)
Jul 06, 2023 2.390 2.390 2.231 2.290 23,706 -0.14(-5.76%)
Jul 05, 2023 2.480 2.550 2.350 2.430 62,094 -0.08(-3.34%)
Jul 03, 2023 2.530 2.560 2.470 2.514 14,813 +0.01(+0.50%)
Jun 30, 2023 2.560 2.560 2.400 2.502 109,947 +0.00(+0.06%)
Jun 29, 2023 2.410 2.580 2.340 2.500 106,491 -0.06(-2.34%)
Jun 28, 2023 2.600 2.670 2.500 2.560 40,487 -0.12(-4.48%)
Jun 27, 2023 2.880 2.880 2.600 2.680 33,746 -0.15(-5.30%)
Jun 26, 2023 2.710 2.850 2.680 2.830 22,795 +0.17(+6.39%)
Jun 23, 2023 2.690 2.828 2.650 2.660 26,748 -0.13(-4.66%)
Jun 22, 2023 3.030 3.030 2.650 2.790 95,953 -0.12(-4.29%)
Jun 21, 2023 2.440 2.940 2.440 2.915 175,481 +0.39(+15.22%)
Jun 20, 2023 2.680 2.680 2.420 2.530 116,822 -0.07(-2.69%)
Jun 16, 2023 2.380 2.684 2.296 2.600 103,673 +0.15(+6.12%)
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.