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 )

2.170 -0.040 (-1.81%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
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.