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)

2.310 -0.010 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	2.350	2.390	2.280	2.310	20,195	-0.01(-0.43%)
Jun 05, 2025	2.360	2.400	2.270	2.320	49,472	+0.03(+1.31%)
Jun 04, 2025	2.340	2.410	2.261	2.290	31,678	+0.02(+0.88%)
Jun 03, 2025	2.230	2.450	2.180	2.270	71,938	+0.08(+3.65%)
Jun 02, 2025	2.150	2.252	2.150	2.190	12,436	+0.02(+0.92%)
May 30, 2025	2.260	2.260	2.160	2.170	38,882	-0.04(-1.81%)
May 29, 2025	2.260	2.270	2.170	2.210	54,291	+0.09(+4.49%)
May 28, 2025	2.261	2.261	2.100	2.115	27,829	-0.06(-2.98%)
May 27, 2025	2.150	2.390	2.150	2.180	12,273	+0.00(+0.00%)
May 23, 2025	2.150	2.351	2.150	2.180	14,584	-0.07(-3.11%)
May 22, 2025	2.290	2.336	2.130	2.250	33,128	+0.03(+1.35%)
May 21, 2025	2.250	2.400	2.150	2.220	57,799	-0.12(-5.13%)
May 20, 2025	2.310	2.480	2.260	2.340	70,236	-0.05(-2.09%)
May 19, 2025	2.360	2.490	2.272	2.390	111,407	-0.02(-0.83%)
May 16, 2025	2.510	2.670	2.400	2.410	42,841	+0.04(+1.69%)
May 15, 2025	2.510	2.660	2.370	2.370	36,314	-0.14(-5.48%)
May 14, 2025	2.750	2.840	2.490	2.507	78,347	-0.25(-9.15%)
May 13, 2025	2.690	2.790	2.585	2.760	74,383	+0.04(+1.47%)
May 12, 2025	2.700	2.968	2.590	2.720	76,964	+0.13(+5.02%)
May 09, 2025	2.700	2.700	2.510	2.590	27,666	-0.02(-0.58%)
May 08, 2025	2.530	2.690	2.513	2.605	17,932	+0.02(+0.58%)
May 07, 2025	2.680	2.680	2.540	2.590	13,604	+0.03(+1.17%)
May 06, 2025	2.510	2.665	2.510	2.560	7,166	-0.05(-1.92%)
May 05, 2025	2.650	2.650	2.520	2.610	17,296	-0.05(-1.88%)
May 02, 2025	2.695	2.774	2.540	2.660	10,028	+0.04(+1.53%)
May 01, 2025	2.650	2.745	2.500	2.620	10,833	+0.01(+0.38%)
Apr 30, 2025	2.600	2.810	2.550	2.610	15,013	+0.09(+3.78%)
Apr 29, 2025	2.500	2.649	2.450	2.515	14,652	-0.01(-0.59%)
Apr 28, 2025	2.608	2.749	2.452	2.530	13,380	+0.00(+0.00%)
Apr 25, 2025	2.530	2.530	2.400	2.530	12,920	-0.11(-4.17%)
Apr 24, 2025	2.710	2.750	2.360	2.640	109,336	-0.06(-2.22%)
Apr 23, 2025	2.747	2.820	2.670	2.700	17,501	-0.06(-2.17%)
Apr 22, 2025	2.580	2.770	2.570	2.760	12,703	+0.22(+8.66%)
Apr 21, 2025	2.700	2.757	2.540	2.540	25,309	-0.29(-10.25%)
Apr 17, 2025	2.990	2.990	2.710	2.830	6,213	+0.00(+0.00%)
Apr 16, 2025	2.750	2.900	2.620	2.830	21,518	+0.03(+1.07%)
Apr 15, 2025	2.750	3.019	2.690	2.800	13,810	+0.05(+1.82%)
Apr 14, 2025	2.510	2.750	2.510	2.750	14,214	+0.21(+8.27%)
Apr 11, 2025	2.590	2.610	2.460	2.540	9,168	-0.06(-2.31%)
Apr 10, 2025	2.670	2.690	2.500	2.600	33,904	-0.06(-2.26%)
Apr 09, 2025	2.500	2.790	2.460	2.660	48,228	+0.04(+1.53%)
Apr 08, 2025	2.810	2.810	2.524	2.620	21,373	-0.01(-0.38%)
Apr 07, 2025	2.490	2.724	2.170	2.630	40,802	+0.11(+4.37%)
Apr 04, 2025	2.600	2.662	2.430	2.520	101,573	-0.15(-5.62%)
Apr 03, 2025	2.700	2.880	2.670	2.670	38,410	-0.18(-6.32%)
Apr 02, 2025	2.920	3.010	2.850	2.850	12,390	-0.16(-5.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NexGel, Inc - Common Stock (NQ:NXGL)

Historical Prices