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 )

2.120 +0.020 (+0.95%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 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%)
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.