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 )

1.580 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 06, 2022	1.580	1.601	1.520	1.580	19,881	+0.06(+3.93%)
Oct 05, 2022	1.520	1.550	1.510	1.520	6,815	-0.01(-0.65%)
Oct 04, 2022	1.420	1.590	1.420	1.530	17,281	+0.01(+0.66%)
Oct 03, 2022	1.450	1.520	1.450	1.520	7,395	+0.01(+0.66%)
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%)

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