Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Common Stock (NQ: NXGL )

2.780 -0.240 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 13, 2025 3.025 3.055 2.780 2.780 49,793 -0.24(-7.95%)
Mar 12, 2025 2.900 3.100 2.814 3.020 38,261 +0.13(+4.50%)
Mar 11, 2025 2.900 2.930 2.710 2.890 42,683 +0.07(+2.48%)
Mar 10, 2025 2.903 2.980 2.800 2.820 97,887 -0.13(-4.41%)
Mar 07, 2025 2.860 2.990 2.700 2.950 114,104 +0.15(+5.36%)
Mar 06, 2025 2.720 3.240 2.710 2.800 33,379 -0.04(-1.41%)
Mar 05, 2025 2.840 2.850 2.750 2.840 41,192 +0.07(+2.53%)
Mar 04, 2025 2.810 2.920 2.510 2.770 117,290 -0.08(-2.81%)
Mar 03, 2025 3.100 3.210 2.814 2.850 85,376 -0.25(-8.06%)
Feb 28, 2025 3.000 3.100 2.730 3.100 128,698 +0.09(+2.99%)
Feb 27, 2025 3.200 3.360 3.010 3.010 42,600 -0.15(-4.75%)
Feb 26, 2025 3.300 3.360 3.050 3.160 56,321 -0.04(-1.25%)
Feb 25, 2025 3.150 3.450 3.000 3.200 111,130 +0.06(+1.91%)
Feb 24, 2025 3.410 3.410 3.090 3.140 72,229 -0.18(-5.42%)
Feb 21, 2025 3.660 3.660 3.300 3.320 103,378 -0.28(-7.78%)
Feb 20, 2025 3.590 3.650 3.410 3.600 37,126 +0.10(+2.86%)
Feb 19, 2025 3.510 3.650 3.469 3.500 32,146 -0.12(-3.31%)
Feb 18, 2025 3.490 3.657 3.430 3.620 75,557 +0.09(+2.55%)
Feb 14, 2025 3.290 3.549 3.280 3.530 58,632 +0.16(+4.75%)
Feb 13, 2025 3.240 3.550 3.150 3.370 150,055 +0.18(+5.64%)
Feb 12, 2025 3.240 3.360 3.110 3.190 56,356 -0.08(-2.45%)
Feb 11, 2025 3.250 3.340 3.060 3.270 105,082 +0.02(+0.62%)
Feb 10, 2025 3.310 3.344 3.240 3.250 97,423 -0.06(-1.81%)
Feb 07, 2025 3.420 3.510 3.250 3.310 31,167 -0.07(-2.22%)
Feb 06, 2025 3.370 3.550 3.260 3.385 49,038 -0.12(-3.56%)
Feb 05, 2025 3.480 3.598 3.412 3.510 16,552 -0.03(-0.85%)
Feb 04, 2025 3.650 3.660 3.380 3.540 59,587 -0.11(-3.01%)
Feb 03, 2025 3.640 3.795 3.500 3.650 48,556 -0.17(-4.45%)
Jan 31, 2025 3.670 4.000 3.620 3.820 77,487 +0.14(+3.80%)
Jan 30, 2025 3.650 3.760 3.550 3.680 27,016 +0.08(+2.22%)
Jan 29, 2025 3.350 3.738 3.267 3.600 97,321 +0.25(+7.46%)
Jan 28, 2025 3.280 3.390 3.210 3.350 35,919 +0.09(+2.76%)
Jan 27, 2025 3.300 3.380 3.200 3.260 64,158 -0.07(-2.10%)
Jan 24, 2025 3.390 3.490 3.330 3.330 107,189 -0.07(-2.06%)
Jan 23, 2025 3.280 3.645 3.280 3.400 142,992 +0.12(+3.66%)
Jan 22, 2025 3.610 3.790 3.100 3.280 358,284 -0.09(-2.67%)
Jan 21, 2025 3.530 3.574 3.270 3.370 107,270 -0.13(-3.71%)
Jan 17, 2025 3.640 3.652 3.500 3.500 28,007 -0.11(-3.05%)
Jan 16, 2025 3.810 3.820 3.550 3.610 53,389 -0.21(-5.50%)
Jan 15, 2025 3.450 3.933 3.450 3.820 101,858 +0.37(+10.72%)
Jan 14, 2025 3.520 3.550 3.360 3.450 30,341 -0.08(-2.27%)
Jan 13, 2025 3.380 3.561 3.300 3.530 57,806 +0.14(+4.13%)
Jan 10, 2025 3.330 3.500 3.270 3.390 112,564 -0.04(-1.17%)
Jan 08, 2025 3.460 3.600 3.400 3.430 54,245 -0.08(-2.28%)
Jan 07, 2025 3.620 3.656 3.310 3.510 114,358 -0.15(-4.10%)
Jan 06, 2025 3.830 3.940 3.520 3.660 170,604 -0.17(-4.44%)
Jan 03, 2025 3.810 3.979 3.510 3.830 262,192 +0.00(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.