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 (+0.46%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 24, 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 (%)
Sep 30, 2022 1.570 1.570 1.500 1.510 3,793 +0.09(+6.34%)
Sep 29, 2022 1.640 1.640 1.420 1.420 2,800 -0.10(-6.58%)
Sep 28, 2022 1.500 1.600 1.480 1.520 18,172 +0.00(+0.00%)
Sep 27, 2022 1.530 1.540 1.470 1.520 29,661 -0.07(-4.40%)
Sep 26, 2022 1.560 1.680 1.490 1.590 32,438 -0.04(-2.45%)
Sep 23, 2022 1.560 1.730 1.560 1.630 18,742 -0.01(-0.91%)
Sep 22, 2022 1.650 1.830 1.560 1.645 28,849 -0.10(-5.47%)
Sep 21, 2022 1.650 1.790 1.600 1.740 7,630 +0.03(+1.75%)
Sep 20, 2022 1.669 1.740 1.650 1.710 14,493 +0.06(+3.64%)
Sep 19, 2022 1.660 1.730 1.650 1.650 9,571 +0.02(+1.23%)
Sep 16, 2022 1.740 1.740 1.620 1.630 39,228 -0.12(-6.86%)
Sep 15, 2022 1.700 1.790 1.700 1.750 18,803 -0.01(-0.57%)
Sep 14, 2022 1.830 1.930 1.690 1.760 29,057 -0.13(-6.88%)
Sep 13, 2022 1.970 1.970 1.850 1.890 40,391 +0.01(+0.53%)
Sep 12, 2022 1.940 1.990 1.810 1.880 138,481 +0.05(+2.73%)
Sep 09, 2022 1.735 1.900 1.735 1.830 18,392 +0.03(+1.67%)
Sep 08, 2022 1.830 1.830 1.770 1.800 20,470 -0.02(-1.10%)
Sep 07, 2022 1.900 1.900 1.770 1.820 10,567 +0.02(+1.11%)
Sep 06, 2022 1.760 1.860 1.630 1.800 17,448 +0.10(+5.88%)
Sep 02, 2022 1.667 1.780 1.667 1.700 7,131 -0.08(-4.49%)
Sep 01, 2022 1.840 1.839 1.650 1.780 14,253 -0.05(-2.73%)
Aug 31, 2022 1.730 1.830 1.660 1.830 49,814 +0.15(+8.93%)
Aug 30, 2022 1.550 1.683 1.550 1.680 41,349 +0.16(+10.53%)
Aug 29, 2022 1.630 1.701 1.520 1.520 27,760 -0.16(-9.52%)
Aug 26, 2022 1.700 1.781 1.680 1.680 10,451 -0.04(-2.33%)
Aug 25, 2022 1.710 1.730 1.660 1.720 19,859 +0.00(+0.00%)
Aug 24, 2022 1.720 1.730 1.660 1.720 16,170 +0.02(+1.18%)
Aug 23, 2022 1.760 1.780 1.630 1.700 58,920 -0.11(-6.12%)
Aug 22, 2022 1.800 1.880 1.645 1.811 41,159 +0.04(+2.31%)
Aug 19, 2022 1.810 1.810 1.770 1.770 25,418 -0.11(-5.85%)
Aug 18, 2022 1.790 1.880 1.740 1.880 26,986 +0.09(+5.03%)
Aug 17, 2022 1.930 1.930 1.750 1.790 32,147 -0.07(-3.76%)
Aug 16, 2022 1.850 1.860 1.700 1.860 43,356 +0.00(+0.00%)
Aug 15, 2022 1.870 1.920 1.850 1.860 24,658 -0.03(-1.59%)
Aug 12, 2022 1.840 1.930 1.840 1.890 29,746 -0.04(-2.07%)
Aug 11, 2022 1.900 1.950 1.780 1.930 27,042 +0.04(+2.12%)
Aug 10, 2022 1.860 1.920 1.850 1.890 10,353 +0.06(+3.28%)
Aug 09, 2022 1.920 1.930 1.810 1.830 19,782 -0.15(-7.58%)
Aug 08, 2022 1.760 2.000 1.760 1.980 35,896 +0.15(+8.20%)
Aug 05, 2022 1.890 1.890 1.779 1.830 26,972 -0.07(-3.68%)
Aug 04, 2022 1.810 1.920 1.764 1.900 33,069 +0.12(+6.74%)
Aug 03, 2022 1.800 1.810 1.780 1.780 11,293 +0.00(+0.00%)
Aug 02, 2022 1.600 1.810 1.600 1.780 27,573 -0.04(-2.20%)
Aug 01, 2022 1.780 1.850 1.780 1.820 4,629 -0.03(-1.62%)
Jul 29, 2022 1.730 1.850 1.730 1.850 7,560 -0.01(-0.54%)
Jul 28, 2022 1.850 1.860 1.844 1.860 3,704 +0.03(+1.64%)
Jul 27, 2022 1.920 1.920 1.820 1.830 11,130 -0.02(-1.08%)
Jul 26, 2022 1.810 1.850 1.800 1.850 11,751 +0.03(+1.65%)
Jul 25, 2022 1.850 1.940 1.820 1.820 13,519 -0.08(-4.21%)
Jul 22, 2022 1.980 1.980 1.851 1.900 22,330 -0.01(-0.52%)
Jul 21, 2022 1.850 1.930 1.850 1.910 25,754 +0.03(+1.60%)
Jul 20, 2022 1.760 1.890 1.760 1.880 52,499 +0.08(+4.44%)
Jul 19, 2022 1.910 1.950 1.760 1.800 89,250 -0.05(-2.70%)
Jul 18, 2022 1.800 1.990 1.800 1.850 68,068 +0.07(+3.75%)
Jul 15, 2022 1.841 1.841 1.780 1.783 21,041 +0.00(+0.17%)
Jul 14, 2022 1.900 1.900 1.772 1.780 31,758 -0.06(-3.26%)
Jul 13, 2022 1.860 1.900 1.800 1.840 20,804 +0.00(+0.00%)
Jul 12, 2022 1.830 1.895 1.821 1.840 19,756 -0.02(-1.08%)
Jul 11, 2022 1.800 1.910 1.650 1.860 68,235 +0.08(+4.49%)
Jul 08, 2022 1.830 1.840 1.660 1.780 67,095 +0.02(+1.14%)
Jul 07, 2022 1.760 1.800 1.710 1.760 25,661 -0.01(-0.50%)
Jul 06, 2022 1.820 1.840 1.640 1.769 17,363 +0.02(+1.08%)
Jul 05, 2022 1.750 1.760 1.540 1.750 46,957 -0.04(-2.23%)
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.