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 )

2.150 -0.060 (-2.71%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 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 (%)
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.