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 )

2.200 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 1.480 1.480 1.350 1.350 5,933 -0.06(-4.26%)
Oct 28, 2022 1.400 1.480 1.397 1.410 9,732 -0.03(-2.08%)
Oct 27, 2022 1.518 1.539 1.440 1.440 3,740 +0.01(+0.70%)
Oct 26, 2022 1.450 1.540 1.386 1.430 6,102 +0.05(+3.62%)
Oct 25, 2022 1.390 1.440 1.350 1.380 27,544 -0.00(-0.18%)
Oct 24, 2022 1.525 1.525 1.320 1.383 23,068 -0.11(-7.21%)
Oct 21, 2022 1.350 1.490 1.350 1.490 3,818 +0.08(+5.82%)
Oct 20, 2022 1.460 1.540 1.400 1.408 10,840 -0.02(-1.54%)
Oct 19, 2022 1.520 1.520 1.430 1.430 21,409 -0.06(-4.03%)
Oct 18, 2022 1.480 1.490 1.475 1.490 925 -0.02(-1.32%)
Oct 17, 2022 1.530 1.532 1.440 1.510 3,041 +0.12(+8.61%)
Oct 14, 2022 1.330 1.420 1.330 1.390 15,237 +0.02(+1.48%)
Oct 13, 2022 1.390 1.400 1.340 1.370 33,471 +0.02(+1.47%)
Oct 12, 2022 1.340 1.350 1.339 1.350 11,378 +0.04(+3.06%)
Oct 11, 2022 1.490 1.490 1.310 1.310 54,589 -0.12(-8.39%)
Oct 10, 2022 1.420 1.560 1.420 1.430 25,284 +0.01(+0.70%)
Oct 07, 2022 1.600 1.600 1.420 1.420 14,827 -0.16(-10.12%)
Oct 06, 2022 1.580 1.601 1.520 1.580 19,881 +0.06(+3.93%)
Oct 05, 2022 1.520 1.550 1.510 1.520 6,815 -0.01(-0.65%)
Oct 04, 2022 1.420 1.590 1.420 1.530 17,281 +0.01(+0.66%)
Oct 03, 2022 1.450 1.520 1.450 1.520 7,395 +0.01(+0.66%)
Sep 30, 2022 1.570 1.570 1.500 1.510 3,793 +0.09(+6.34%)
Sep 29, 2022 1.640 1.640 1.420 1.420 2,800 -0.10(-6.58%)
Sep 28, 2022 1.500 1.600 1.480 1.520 18,172 +0.00(+0.00%)
Sep 27, 2022 1.530 1.540 1.470 1.520 29,661 -0.07(-4.40%)
Sep 26, 2022 1.560 1.680 1.490 1.590 32,438 -0.04(-2.45%)
Sep 23, 2022 1.560 1.730 1.560 1.630 18,742 -0.01(-0.91%)
Sep 22, 2022 1.650 1.830 1.560 1.645 28,849 -0.10(-5.47%)
Sep 21, 2022 1.650 1.790 1.600 1.740 7,630 +0.03(+1.75%)
Sep 20, 2022 1.669 1.740 1.650 1.710 14,493 +0.06(+3.64%)
Sep 19, 2022 1.660 1.730 1.650 1.650 9,571 +0.02(+1.23%)
Sep 16, 2022 1.740 1.740 1.620 1.630 39,228 -0.12(-6.86%)
Sep 15, 2022 1.700 1.790 1.700 1.750 18,803 -0.01(-0.57%)
Sep 14, 2022 1.830 1.930 1.690 1.760 29,057 -0.13(-6.88%)
Sep 13, 2022 1.970 1.970 1.850 1.890 40,391 +0.01(+0.53%)
Sep 12, 2022 1.940 1.990 1.810 1.880 138,481 +0.05(+2.73%)
Sep 09, 2022 1.735 1.900 1.735 1.830 18,392 +0.03(+1.67%)
Sep 08, 2022 1.830 1.830 1.770 1.800 20,470 -0.02(-1.10%)
Sep 07, 2022 1.900 1.900 1.770 1.820 10,567 +0.02(+1.11%)
Sep 06, 2022 1.760 1.860 1.630 1.800 17,448 +0.10(+5.88%)
Sep 02, 2022 1.667 1.780 1.667 1.700 7,131 -0.08(-4.49%)
Sep 01, 2022 1.840 1.839 1.650 1.780 14,253 -0.05(-2.73%)
Aug 31, 2022 1.730 1.830 1.660 1.830 49,814 +0.15(+8.93%)
Aug 30, 2022 1.550 1.683 1.550 1.680 41,349 +0.16(+10.53%)
Aug 29, 2022 1.630 1.701 1.520 1.520 27,760 -0.16(-9.52%)
Aug 26, 2022 1.700 1.781 1.680 1.680 10,451 -0.04(-2.33%)
Aug 25, 2022 1.710 1.730 1.660 1.720 19,859 +0.00(+0.00%)
Aug 24, 2022 1.720 1.730 1.660 1.720 16,170 +0.02(+1.18%)
Aug 23, 2022 1.760 1.780 1.630 1.700 58,920 -0.11(-6.12%)
Aug 22, 2022 1.800 1.880 1.645 1.811 41,159 +0.04(+2.31%)
Aug 19, 2022 1.810 1.810 1.770 1.770 25,418 -0.11(-5.85%)
Aug 18, 2022 1.790 1.880 1.740 1.880 26,986 +0.09(+5.03%)
Aug 17, 2022 1.930 1.930 1.750 1.790 32,147 -0.07(-3.76%)
Aug 16, 2022 1.850 1.860 1.700 1.860 43,356 +0.00(+0.00%)
Aug 15, 2022 1.870 1.920 1.850 1.860 24,658 -0.03(-1.59%)
Aug 12, 2022 1.840 1.930 1.840 1.890 29,746 -0.04(-2.07%)
Aug 11, 2022 1.900 1.950 1.780 1.930 27,042 +0.04(+2.12%)
Aug 10, 2022 1.860 1.920 1.850 1.890 10,353 +0.06(+3.28%)
Aug 09, 2022 1.920 1.930 1.810 1.830 19,782 -0.15(-7.58%)
Aug 08, 2022 1.760 2.000 1.760 1.980 35,896 +0.15(+8.20%)
Aug 05, 2022 1.890 1.890 1.779 1.830 26,972 -0.07(-3.68%)
Aug 04, 2022 1.810 1.920 1.764 1.900 33,069 +0.12(+6.74%)
Aug 03, 2022 1.800 1.810 1.780 1.780 11,293 +0.00(+0.00%)
Aug 02, 2022 1.600 1.810 1.600 1.780 27,573 -0.04(-2.20%)
Aug 01, 2022 1.780 1.850 1.780 1.820 4,629 -0.03(-1.62%)
Jul 29, 2022 1.730 1.850 1.730 1.850 7,560 -0.01(-0.54%)
Jul 28, 2022 1.850 1.860 1.844 1.860 3,704 +0.03(+1.64%)
Jul 27, 2022 1.920 1.920 1.820 1.830 11,130 -0.02(-1.08%)
Jul 26, 2022 1.810 1.850 1.800 1.850 11,751 +0.03(+1.65%)
Jul 25, 2022 1.850 1.940 1.820 1.820 13,519 -0.08(-4.21%)
Jul 22, 2022 1.980 1.980 1.851 1.900 22,330 -0.01(-0.52%)
Jul 21, 2022 1.850 1.930 1.850 1.910 25,754 +0.03(+1.60%)
Jul 20, 2022 1.760 1.890 1.760 1.880 52,499 +0.08(+4.44%)
Jul 19, 2022 1.910 1.950 1.760 1.800 89,250 -0.05(-2.70%)
Jul 18, 2022 1.800 1.990 1.800 1.850 68,068 +0.07(+3.75%)
Jul 15, 2022 1.841 1.841 1.780 1.783 21,041 +0.00(+0.17%)
Jul 14, 2022 1.900 1.900 1.772 1.780 31,758 -0.06(-3.26%)
Jul 13, 2022 1.860 1.900 1.800 1.840 20,804 +0.00(+0.00%)
Jul 12, 2022 1.830 1.895 1.821 1.840 19,756 -0.02(-1.08%)
Jul 11, 2022 1.800 1.910 1.650 1.860 68,235 +0.08(+4.49%)
Jul 08, 2022 1.830 1.840 1.660 1.780 67,095 +0.02(+1.14%)
Jul 07, 2022 1.760 1.800 1.710 1.760 25,661 -0.01(-0.50%)
Jul 06, 2022 1.820 1.840 1.640 1.769 17,363 +0.02(+1.08%)
Jul 05, 2022 1.750 1.760 1.540 1.750 46,957 -0.04(-2.23%)
Jul 01, 2022 1.720 1.810 1.720 1.790 18,567 +0.09(+5.29%)
Jun 30, 2022 1.920 1.920 1.574 1.700 27,972 -0.12(-6.48%)
Jun 29, 2022 1.830 1.860 1.710 1.818 42,864 -0.03(-1.75%)
Jun 28, 2022 1.820 1.870 1.710 1.850 43,998 +0.04(+2.21%)
Jun 27, 2022 1.600 1.810 1.600 1.810 112,404 +0.21(+13.12%)
Jun 24, 2022 1.600 1.600 1.530 1.600 27,987 +0.06(+3.90%)
Jun 23, 2022 1.450 1.600 1.420 1.540 25,139 +0.11(+7.69%)
Jun 22, 2022 1.486 1.486 1.420 1.430 31,923 +0.00(+0.00%)
Jun 21, 2022 1.450 1.464 1.430 1.430 16,166 -0.03(-2.05%)
Jun 17, 2022 1.450 1.470 1.410 1.460 16,181 +0.03(+2.10%)
Jun 16, 2022 1.410 1.430 1.400 1.430 11,806 +0.00(+0.00%)
Jun 15, 2022 1.390 1.530 1.363 1.430 68,610 +0.02(+1.42%)
Jun 14, 2022 1.460 1.480 1.400 1.410 16,550 -0.05(-3.42%)
Jun 13, 2022 1.410 1.510 1.410 1.460 15,399 -0.06(-4.12%)
Jun 10, 2022 1.460 1.540 1.450 1.523 15,548 -0.02(-1.12%)
Jun 09, 2022 1.590 1.590 1.447 1.540 15,973 -0.05(-3.14%)
Jun 08, 2022 1.570 1.600 1.530 1.590 22,770 +0.07(+4.61%)
Jun 07, 2022 1.590 1.600 1.520 1.520 25,624 -0.07(-4.40%)
Jun 06, 2022 1.590 1.637 1.511 1.590 20,792 +0.00(+0.28%)
Jun 03, 2022 1.490 1.600 1.490 1.585 10,489 +0.02(+0.98%)
Jun 02, 2022 1.470 1.650 1.470 1.570 40,518 +0.02(+0.96%)
Jun 01, 2022 1.500 1.570 1.430 1.555 22,054 +0.10(+7.24%)
May 31, 2022 1.570 1.570 1.450 1.450 16,095 -0.08(-5.23%)
May 27, 2022 1.490 1.680 1.480 1.530 62,041 -0.02(-1.29%)
May 26, 2022 1.430 1.600 1.430 1.550 14,023 +0.10(+6.90%)
May 25, 2022 1.402 1.490 1.380 1.450 35,386 +0.05(+3.57%)
May 24, 2022 1.580 1.580 1.390 1.400 8,595 -0.07(-4.76%)
May 23, 2022 1.510 1.590 1.470 1.470 11,963 -0.06(-3.92%)
May 20, 2022 1.400 1.540 1.400 1.530 25,231 +0.05(+3.38%)
May 19, 2022 1.530 1.620 1.450 1.480 21,170 -0.03(-1.99%)
May 18, 2022 1.550 1.550 1.451 1.510 7,812 +0.03(+2.03%)
May 17, 2022 1.500 1.610 1.420 1.480 32,082 +0.00(+0.00%)
May 16, 2022 1.496 1.730 1.463 1.480 4,778 +0.01(+0.68%)
May 13, 2022 1.560 1.630 1.460 1.470 45,494 -0.09(-5.77%)
May 12, 2022 1.490 1.560 1.450 1.560 26,963 +0.08(+5.41%)
May 11, 2022 1.600 1.670 1.450 1.480 42,911 -0.20(-11.90%)
May 10, 2022 1.477 1.680 1.477 1.680 54,986 +0.15(+9.80%)
May 09, 2022 1.530 1.614 1.450 1.530 74,280 -0.05(-3.16%)
May 06, 2022 1.550 1.665 1.520 1.580 10,323 +0.00(+0.00%)
May 05, 2022 1.600 1.618 1.550 1.580 23,119 -0.10(-5.95%)
May 04, 2022 1.630 1.690 1.590 1.680 18,346 +0.07(+4.35%)
May 03, 2022 1.610 1.690 1.590 1.610 48,804 +0.01(+0.63%)
May 02, 2022 1.590 1.605 1.490 1.600 89,554 +0.01(+0.63%)
Apr 29, 2022 1.590 1.630 1.550 1.590 57,673 -0.06(-3.64%)
Apr 28, 2022 1.570 1.650 1.520 1.650 45,073 +0.07(+4.43%)
Apr 27, 2022 1.620 1.653 1.580 1.580 28,407 -0.06(-3.65%)
Apr 26, 2022 1.650 1.695 1.600 1.640 36,585 -0.01(-0.61%)
Apr 25, 2022 1.670 1.760 1.600 1.650 52,760 +0.04(+2.48%)
Apr 22, 2022 1.760 1.780 1.610 1.610 33,651 -0.13(-7.33%)
Apr 21, 2022 1.740 1.820 1.720 1.737 14,936 -0.00(-0.16%)
Apr 20, 2022 1.740 1.900 1.700 1.740 21,033 -0.05(-2.79%)
Apr 19, 2022 1.850 1.850 1.740 1.790 40,700 +0.04(+2.29%)
Apr 18, 2022 1.850 1.890 1.750 1.750 35,214 -0.12(-6.42%)
Apr 14, 2022 1.875 2.045 1.840 1.870 231,321 -0.02(-1.06%)
Apr 13, 2022 1.950 1.960 1.870 1.890 27,146 +0.00(+0.00%)
Apr 12, 2022 1.850 1.950 1.850 1.890 41,477 -0.01(-0.53%)
Apr 11, 2022 1.890 1.900 1.810 1.900 35,570 +0.04(+2.15%)
Apr 08, 2022 1.960 1.960 1.832 1.860 29,264 -0.01(-0.53%)
Apr 07, 2022 1.800 1.890 1.800 1.870 118,879 +0.08(+4.47%)
Apr 06, 2022 1.930 1.933 1.750 1.790 127,037 -0.15(-7.73%)
Apr 05, 2022 1.970 2.000 1.910 1.940 21,874 -0.04(-2.02%)
Apr 04, 2022 1.950 2.030 1.950 1.980 60,207 +0.03(+1.54%)
Apr 01, 2022 1.920 1.970 1.895 1.950 73,162 +0.02(+1.04%)
Mar 31, 2022 2.030 2.030 1.890 1.930 48,983 +0.04(+2.12%)
Mar 30, 2022 1.990 2.040 1.890 1.890 157,296 -0.12(-5.97%)
Mar 29, 2022 1.870 2.070 1.867 2.010 174,102 +0.12(+6.35%)
Mar 28, 2022 1.900 1.920 1.809 1.890 130,341 +0.00(+0.00%)
Mar 25, 2022 1.990 1.990 1.850 1.890 137,331 -0.06(-3.08%)
Mar 24, 2022 1.890 1.980 1.837 1.950 122,342 +0.01(+0.52%)
Mar 23, 2022 1.910 2.000 1.880 1.940 154,719 -0.03(-1.52%)
Mar 22, 2022 2.200 2.310 1.850 1.970 529,794 -0.09(-4.37%)
Mar 21, 2022 1.970 2.680 1.800 2.060 2,569,247 +0.35(+20.47%)
Mar 18, 2022 1.940 2.110 1.700 1.710 94,768 -0.23(-11.86%)
Mar 17, 2022 1.850 1.980 1.723 1.940 29,225 +0.16(+8.99%)
Mar 16, 2022 1.700 1.810 1.660 1.780 34,975 +0.00(+0.00%)
Mar 15, 2022 1.680 1.830 1.680 1.780 69,806 +0.05(+2.89%)
Mar 14, 2022 1.900 1.902 1.700 1.730 37,642 -0.21(-10.59%)
Mar 11, 2022 1.860 2.190 1.840 1.935 104,776 -0.00(-0.26%)
Mar 10, 2022 1.880 1.950 1.810 1.940 34,508 +0.05(+2.65%)
Mar 09, 2022 1.840 2.100 1.780 1.890 636,854 +0.19(+11.18%)
Mar 08, 2022 1.670 1.880 1.650 1.700 84,778 -0.08(-4.49%)
Mar 07, 2022 1.800 1.940 1.690 1.780 44,590 +0.00(+0.00%)
Mar 04, 2022 1.890 1.890 1.780 1.780 5,237 -0.02(-1.11%)
Mar 03, 2022 1.910 1.910 1.700 1.800 41,238 -0.10(-5.26%)
Mar 02, 2022 1.910 2.020 1.850 1.900 39,926 -0.02(-0.78%)
Mar 01, 2022 1.820 1.940 1.798 1.915 45,756 -0.00(-0.26%)
Feb 28, 2022 1.980 1.980 1.830 1.920 24,583 -0.02(-1.03%)
Feb 25, 2022 1.790 2.000 1.910 1.940 132,551 +0.13(+7.18%)
Feb 24, 2022 1.710 1.900 1.710 1.810 21,031 -0.02(-1.09%)
Feb 23, 2022 1.910 1.910 1.800 1.830 37,022 -0.09(-4.69%)
Feb 22, 2022 1.860 1.974 1.860 1.920 92,558 +0.05(+2.67%)
Feb 18, 2022 1.870 0 -0.02(-1.06%)
Feb 17, 2022 2.030 2.030 1.890 1.890 27,771 -0.12(-5.97%)
Feb 16, 2022 2.140 2.140 2.000 2.010 92,447 -0.12(-5.63%)
Feb 15, 2022 2.020 2.208 2.020 2.130 110,275 +0.11(+5.45%)
Feb 14, 2022 2.090 2.110 2.020 2.020 58,391 -0.07(-3.35%)
Feb 11, 2022 2.220 2.220 2.028 2.090 103,433 -0.17(-7.52%)
Feb 10, 2022 2.270 2.300 2.200 2.260 131,765 -0.05(-2.16%)
Feb 09, 2022 2.300 2.390 2.300 2.310 76,709 -0.01(-0.43%)
Feb 08, 2022 2.430 2.430 2.250 2.320 70,083 -0.08(-3.33%)
Feb 07, 2022 2.450 2.470 2.300 2.400 100,336 -0.02(-0.83%)
Feb 04, 2022 2.470 2.560 2.410 2.420 27,658 -0.09(-3.59%)
Feb 03, 2022 2.550 2.600 2.510 96,175 -0.10(-3.83%)
Feb 02, 2022 2.670 2.690 2.610 2.610 26,940 -0.08(-2.97%)
Feb 01, 2022 2.550 2.690 2.520 2.690 140,514 +0.03(+1.20%)
Jan 31, 2022 2.500 2.790 2.410 2.658 241,611 +0.15(+5.90%)
Jan 28, 2022 2.570 2.580 2.350 2.510 120,556 -0.17(-6.34%)
Jan 27, 2022 2.610 2.680 2.510 2.680 222,832 -0.02(-0.74%)
Jan 26, 2022 2.530 2.800 2.497 2.700 366,305 +0.02(+0.75%)
Jan 25, 2022 2.520 2.750 2.500 2.680 263,856 +0.02(+0.75%)
Jan 24, 2022 2.380 2.800 2.250 2.660 422,330 +0.17(+6.83%)
Jan 21, 2022 2.590 2.650 2.450 2.490 70,362 -0.23(-8.46%)
Jan 20, 2022 2.810 2.930 2.700 2.720 193,928 -0.18(-6.21%)
Jan 19, 2022 2.740 2.990 2.690 2.900 81,306 +0.10(+3.57%)
Jan 18, 2022 2.650 2.870 2.510 2.800 164,795 +0.06(+2.19%)
Jan 14, 2022 2.740 0 -0.03(-1.08%)
Jan 13, 2022 3.090 3.090 2.700 2.770 507,809 -0.51(-15.55%)
Jan 12, 2022 3.470 3.620 3.020 3.280 13,956,126 +0.35(+11.95%)
Jan 11, 2022 2.790 2.990 2.740 2.930 180,183 +0.17(+6.01%)
Jan 10, 2022 2.740 2.780 2.680 2.764 31,468 +0.05(+1.99%)
Jan 07, 2022 2.650 2.800 2.640 2.710 56,115 +0.02(+0.74%)
Jan 06, 2022 2.850 2.910 2.600 2.690 76,952 -0.16(-5.61%)
Jan 05, 2022 2.890 3.000 2.810 2.850 93,180 +0.00(+0.00%)
Jan 04, 2022 2.990 3.010 2.800 2.850 193,189 +0.04(+1.60%)
Jan 03, 2022 2.690 2.900 2.640 2.805 277,327 +0.20(+7.47%)
Dec 31, 2021 2.710 2.710 2.550 2.610 137,437 -0.05(-1.88%)
Dec 30, 2021 2.650 2.810 2.620 2.660 218,069 +0.02(+0.76%)
Dec 29, 2021 2.850 3.030 2.610 2.640 325,842 -0.28(-9.59%)
Dec 28, 2021 3.010 3.170 2.900 2.920 268,403 -0.23(-7.30%)
Dec 27, 2021 3.120 3.150 2.820 3.150 396,744 +0.03(+0.96%)
Dec 23, 2021 3.300 3.500 3.080 3.120 527,223 -0.40(-11.36%)
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.
 
 
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.