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

- Apartments

Recent Quotes

My Watchlist

Indicators

NexGel, Inc - Common Stock (NQ: NXGL )

2.365 +0.075 (+3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	1.340	1.340	1.250	1.280	17,907	-0.08(-5.88%)
Mar 30, 2023	1.290	1.410	1.290	1.360	10,548	+0.07(+5.43%)
Mar 29, 2023	1.400	1.410	1.280	1.290	22,558	-0.07(-5.15%)
Mar 28, 2023	1.480	1.480	1.260	1.360	46,010	-0.26(-16.31%)
Mar 27, 2023	1.670	1.690	1.620	1.625	20,919	-0.08(-4.97%)
Mar 24, 2023	1.780	1.800	1.640	1.710	94,968	+0.06(+3.64%)
Mar 23, 2023	1.620	1.650	1.600	1.650	223,605	-0.01(-0.60%)
Mar 22, 2023	1.570	1.660	1.570	1.660	7,436	+0.10(+6.41%)
Mar 21, 2023	1.630	1.670	1.550	1.560	19,196	-0.07(-4.29%)
Mar 20, 2023	1.660	1.690	1.571	1.630	37,270	-0.08(-4.68%)
Mar 17, 2023	1.670	1.810	1.570	1.710	39,476	+0.04(+2.40%)
Mar 16, 2023	1.680	1.760	1.580	1.670	73,580	+0.13(+8.44%)
Mar 15, 2023	1.540	1.610	1.540	1.540	15,603	+0.00(+0.00%)
Mar 14, 2023	1.510	1.620	1.459	1.540	32,075	+0.10(+6.94%)
Mar 13, 2023	1.525	1.525	1.412	1.440	10,097	+0.00(+0.00%)
Mar 10, 2023	1.450	1.450	1.410	1.440	14,831	-0.04(-2.51%)
Mar 09, 2023	1.438	1.500	1.438	1.477	4,844	+0.01(+0.39%)
Mar 08, 2023	1.420	1.473	1.420	1.471	1,799	-0.01(-0.93%)
Mar 07, 2023	1.440	1.490	1.420	1.485	7,273	-0.00(-0.34%)
Mar 06, 2023	1.450	1.490	1.425	1.490	15,984	+0.04(+2.76%)
Mar 03, 2023	1.500	1.500	1.400	1.450	7,223	-0.05(-3.33%)
Mar 02, 2023	1.480	1.567	1.420	1.500	32,695	+0.10(+7.14%)
Mar 01, 2023	1.460	1.470	1.400	1.400	2,366	-0.03(-1.75%)
Feb 28, 2023	1.400	1.425	1.400	1.425	5,014	-0.00(-0.34%)
Feb 27, 2023	1.430	1.444	1.429	1.430	6,774	-0.07(-4.66%)
Feb 24, 2023	1.400	1.500	1.400	1.500	4,352	+0.04(+2.66%)
Feb 23, 2023	1.400	1.470	1.390	1.461	4,944	-0.06(-3.88%)
Feb 22, 2023	1.390	1.550	1.390	1.520	14,904	+0.03(+2.01%)
Feb 21, 2023	1.550	1.670	1.400	1.490	24,765	-0.06(-3.87%)
Feb 17, 2023	1.600	1.660	1.510	1.550	19,693	-0.01(-0.70%)
Feb 16, 2023	1.470	1.640	1.470	1.561	22,964	+0.07(+4.77%)
Feb 15, 2023	1.440	1.494	1.410	1.490	3,697	+0.05(+3.47%)
Feb 14, 2023	1.550	1.550	1.420	1.440	10,320	-0.10(-6.49%)
Feb 13, 2023	1.550	1.580	1.480	1.540	10,299	-0.01(-0.65%)
Feb 10, 2023	1.500	1.550	1.410	1.550	2,349	+0.12(+8.39%)
Feb 09, 2023	1.440	1.480	1.430	1.430	5,456	-0.01(-1.00%)
Feb 08, 2023	1.380	1.460	1.376	1.444	4,702	+0.07(+5.36%)
Feb 07, 2023	1.410	1.410	1.370	1.371	3,265	-0.02(-1.47%)
Feb 06, 2023	1.430	1.430	1.330	1.391	7,891	-0.03(-2.01%)
Feb 03, 2023	1.450	1.450	1.420	1.420	19,554	-0.05(-3.40%)
Feb 02, 2023	1.410	1.480	1.410	1.470	2,669	+0.06(+4.26%)
Feb 01, 2023	1.480	1.480	1.410	1.410	3,393	+0.00(+0.00%)
Jan 31, 2023	1.410	1.450	1.410	1.410	4,337	+0.02(+1.44%)
Jan 30, 2023	1.630	1.630	1.390	1.390	5,931	+0.03(+2.21%)
Jan 27, 2023	1.480	1.483	1.360	1.360	3,371	-0.01(-0.73%)
Jan 26, 2023	1.460	1.460	1.350	1.370	11,447	+0.01(+0.74%)
Jan 25, 2023	1.340	1.380	1.340	1.360	2,834	-0.03(-2.16%)
Jan 24, 2023	1.473	1.473	1.380	1.390	8,601	-0.04(-2.80%)
Jan 23, 2023	1.550	1.550	1.410	1.430	4,934	-0.01(-0.70%)
Jan 20, 2023	1.430	1.520	1.430	1.440	9,058	+0.10(+7.47%)
Jan 19, 2023	1.399	1.399	1.320	1.340	5,034	+0.00(+0.00%)
Jan 18, 2023	1.470	1.470	1.330	1.340	12,616	-0.06(-4.29%)
Jan 17, 2023	1.420	1.450	1.395	1.400	4,763	+0.01(+0.72%)
Jan 13, 2023	1.350	1.420	1.345	1.390	12,091	+0.01(+0.72%)
Jan 12, 2023	1.340	1.400	1.300	1.380	7,205	+0.05(+3.53%)
Jan 11, 2023	1.430	1.430	1.314	1.333	8,785	+0.02(+1.75%)
Jan 10, 2023	1.270	1.320	1.180	1.310	11,332	-0.02(-1.86%)
Jan 09, 2023	1.360	1.480	1.325	1.335	8,439	-0.02(-1.12%)
Jan 06, 2023	1.340	1.350	1.290	1.350	7,158	+0.01(+0.74%)
Jan 05, 2023	1.220	1.514	1.220	1.340	19,878	+0.05(+3.88%)
Jan 04, 2023	1.310	1.460	1.230	1.290	14,615	-0.06(-4.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NexGel, Inc - Common Stock (NQ: NXGL )

Historical Prices