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 )

2.210 +0.010 (+0.45%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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, 2023 2.560 2.560 2.400 2.502 109,947 +0.00(+0.06%)
Jun 29, 2023 2.410 2.580 2.340 2.500 106,491 -0.06(-2.34%)
Jun 28, 2023 2.600 2.670 2.500 2.560 40,487 -0.12(-4.48%)
Jun 27, 2023 2.880 2.880 2.600 2.680 33,746 -0.15(-5.30%)
Jun 26, 2023 2.710 2.850 2.680 2.830 22,795 +0.17(+6.39%)
Jun 23, 2023 2.690 2.828 2.650 2.660 26,748 -0.13(-4.66%)
Jun 22, 2023 3.030 3.030 2.650 2.790 95,953 -0.12(-4.29%)
Jun 21, 2023 2.440 2.940 2.440 2.915 175,481 +0.39(+15.22%)
Jun 20, 2023 2.680 2.680 2.420 2.530 116,822 -0.07(-2.69%)
Jun 16, 2023 2.380 2.684 2.296 2.600 103,673 +0.15(+6.12%)
Jun 15, 2023 2.400 2.460 2.310 2.450 69,814 +0.00(+0.00%)
Jun 14, 2023 2.590 2.714 2.374 2.450 140,451 -0.16(-6.13%)
Jun 13, 2023 2.770 2.789 2.450 2.610 130,441 -0.10(-3.69%)
Jun 12, 2023 2.750 2.850 2.560 2.710 296,416 +0.17(+6.69%)
Jun 09, 2023 2.360 3.050 2.330 2.540 696,968 +0.28(+12.39%)
Jun 08, 2023 2.430 2.455 2.200 2.260 129,466 -0.21(-8.50%)
Jun 07, 2023 2.740 2.740 2.410 2.470 127,054 -0.23(-8.52%)
Jun 06, 2023 2.490 2.740 2.400 2.700 208,699 +0.28(+11.57%)
Jun 05, 2023 2.450 2.470 2.310 2.420 55,779 +0.01(+0.41%)
Jun 02, 2023 2.380 2.470 2.300 2.410 49,996 +0.01(+0.42%)
Jun 01, 2023 2.350 2.430 2.220 2.400 46,507 +0.05(+2.13%)
May 31, 2023 2.400 2.430 2.200 2.350 56,442 -0.00(-0.00%)
May 30, 2023 2.640 2.640 2.300 2.350 183,494 +0.06(+2.62%)
May 26, 2023 2.290 2.770 2.180 2.290 794,857 +0.08(+3.62%)
May 25, 2023 2.060 2.220 1.940 2.210 151,513 +0.17(+8.33%)
May 24, 2023 2.080 2.080 1.950 2.040 41,228 -0.02(-0.97%)
May 23, 2023 1.960 2.060 1.880 2.060 59,036 +0.07(+3.51%)
May 22, 2023 2.030 2.140 1.904 1.990 117,146 +0.09(+4.81%)
May 19, 2023 1.750 2.000 1.720 1.899 187,099 +0.21(+12.34%)
May 18, 2023 1.660 1.700 1.630 1.690 15,263 +0.01(+0.90%)
May 17, 2023 1.540 1.680 1.540 1.675 12,065 +0.11(+7.37%)
May 16, 2023 1.600 1.600 1.560 1.560 4,256 +0.00(+0.08%)
May 15, 2023 1.518 1.570 1.500 1.559 2,546 -0.00(-0.08%)
May 12, 2023 1.510 1.560 1.501 1.560 4,952 +0.10(+6.85%)
May 11, 2023 1.520 1.520 1.450 1.460 17,137 -0.15(-9.32%)
May 10, 2023 1.490 1.610 1.490 1.610 25,394 +0.12(+8.05%)
May 09, 2023 1.550 1.590 1.490 1.490 8,119 +0.01(+0.68%)
May 08, 2023 1.540 1.540 1.480 1.480 6,245 -0.12(-7.50%)
May 05, 2023 1.600 1.610 1.590 1.600 2,267 +0.00(+0.00%)
May 04, 2023 1.580 1.600 1.530 1.600 3,902 +0.10(+6.67%)
May 03, 2023 1.500 1.565 1.410 1.500 6,662 -0.10(-6.25%)
May 02, 2023 1.470 1.600 1.400 1.600 8,624 +0.11(+7.38%)
May 01, 2023 1.500 1.560 1.490 1.490 13,292 -0.07(-4.49%)
Apr 28, 2023 1.580 1.590 1.560 1.560 1,947 -0.04(-2.50%)
Apr 27, 2023 1.523 1.600 1.491 1.600 2,145 +0.05(+3.23%)
Apr 26, 2023 1.550 1.550 1.550 1.550 694 -0.00(-0.01%)
Apr 25, 2023 1.540 1.550 1.540 1.550 1,583 +0.01(+0.66%)
Apr 24, 2023 1.490 1.670 1.490 1.540 1,704 -0.03(-2.02%)
Apr 21, 2023 1.634 1.634 1.560 1.572 5,752 -0.02(-1.14%)
Apr 20, 2023 1.510 1.660 1.510 1.590 31,371 +0.08(+5.63%)
Apr 19, 2023 1.510 1.510 1.500 1.505 14,197 +0.09(+6.00%)
Apr 18, 2023 1.470 1.500 1.320 1.420 15,147 -0.08(-5.65%)
Apr 17, 2023 1.540 1.540 1.480 1.505 5,285 -0.04(-2.27%)
Apr 14, 2023 1.500 1.540 1.495 1.540 9,696 +0.04(+2.66%)
Apr 13, 2023 1.500 1.540 1.450 1.500 6,938 +0.09(+6.39%)
Apr 12, 2023 1.440 1.540 1.410 1.410 20,117 +0.02(+1.81%)
Apr 11, 2023 1.400 1.410 1.300 1.385 12,263 -0.01(-1.07%)
Apr 10, 2023 1.340 1.400 1.340 1.400 6,922 +0.02(+1.45%)
Apr 06, 2023 1.400 1.420 1.380 1.380 4,751 -0.01(-0.96%)
Apr 05, 2023 1.393 1.393 1.393 1.393 271 -0.01(-0.47%)
Apr 04, 2023 1.415 1.415 1.320 1.400 14,014 -0.05(-3.45%)
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.