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 )

2.260 +0.060 (+2.73%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.400	1.425	1.400	1.425	5,014	-0.00(-0.34%)
Feb 27, 2023	1.430	1.444	1.429	1.430	6,774	-0.07(-4.66%)
Feb 24, 2023	1.400	1.500	1.400	1.500	4,352	+0.04(+2.66%)
Feb 23, 2023	1.400	1.470	1.390	1.461	4,944	-0.06(-3.88%)
Feb 22, 2023	1.390	1.550	1.390	1.520	14,904	+0.03(+2.01%)
Feb 21, 2023	1.550	1.670	1.400	1.490	24,765	-0.06(-3.87%)
Feb 17, 2023	1.600	1.660	1.510	1.550	19,693	-0.01(-0.70%)
Feb 16, 2023	1.470	1.640	1.470	1.561	22,964	+0.07(+4.77%)
Feb 15, 2023	1.440	1.494	1.410	1.490	3,697	+0.05(+3.47%)
Feb 14, 2023	1.550	1.550	1.420	1.440	10,320	-0.10(-6.49%)
Feb 13, 2023	1.550	1.580	1.480	1.540	10,299	-0.01(-0.65%)
Feb 10, 2023	1.500	1.550	1.410	1.550	2,349	+0.12(+8.39%)
Feb 09, 2023	1.440	1.480	1.430	1.430	5,456	-0.01(-1.00%)
Feb 08, 2023	1.380	1.460	1.376	1.444	4,702	+0.07(+5.36%)
Feb 07, 2023	1.410	1.410	1.370	1.371	3,265	-0.02(-1.47%)
Feb 06, 2023	1.430	1.430	1.330	1.391	7,891	-0.03(-2.01%)
Feb 03, 2023	1.450	1.450	1.420	1.420	19,554	-0.05(-3.40%)
Feb 02, 2023	1.410	1.480	1.410	1.470	2,669	+0.06(+4.26%)
Feb 01, 2023	1.480	1.480	1.410	1.410	3,393	+0.00(+0.00%)
Jan 31, 2023	1.410	1.450	1.410	1.410	4,337	+0.02(+1.44%)
Jan 30, 2023	1.630	1.630	1.390	1.390	5,931	+0.03(+2.21%)
Jan 27, 2023	1.480	1.483	1.360	1.360	3,371	-0.01(-0.73%)
Jan 26, 2023	1.460	1.460	1.350	1.370	11,447	+0.01(+0.74%)
Jan 25, 2023	1.340	1.380	1.340	1.360	2,834	-0.03(-2.16%)
Jan 24, 2023	1.473	1.473	1.380	1.390	8,601	-0.04(-2.80%)
Jan 23, 2023	1.550	1.550	1.410	1.430	4,934	-0.01(-0.70%)
Jan 20, 2023	1.430	1.520	1.430	1.440	9,058	+0.10(+7.47%)
Jan 19, 2023	1.399	1.399	1.320	1.340	5,034	+0.00(+0.00%)
Jan 18, 2023	1.470	1.470	1.330	1.340	12,616	-0.06(-4.29%)
Jan 17, 2023	1.420	1.450	1.395	1.400	4,763	+0.01(+0.72%)
Jan 13, 2023	1.350	1.420	1.345	1.390	12,091	+0.01(+0.72%)
Jan 12, 2023	1.340	1.400	1.300	1.380	7,205	+0.05(+3.53%)
Jan 11, 2023	1.430	1.430	1.314	1.333	8,785	+0.02(+1.75%)
Jan 10, 2023	1.270	1.320	1.180	1.310	11,332	-0.02(-1.86%)
Jan 09, 2023	1.360	1.480	1.325	1.335	8,439	-0.02(-1.12%)
Jan 06, 2023	1.340	1.350	1.290	1.350	7,158	+0.01(+0.74%)
Jan 05, 2023	1.220	1.514	1.220	1.340	19,878	+0.05(+3.88%)
Jan 04, 2023	1.310	1.460	1.230	1.290	14,615	-0.06(-4.44%)
Jan 03, 2023	1.280	1.519	1.280	1.350	64,801	+0.10(+8.00%)
Dec 30, 2022	1.230	1.340	1.160	1.250	9,115	-0.04(-2.81%)
Dec 29, 2022	1.165	1.286	1.090	1.286	36,752	+0.06(+4.83%)
Dec 28, 2022	1.250	1.280	1.200	1.227	12,439	+0.05(+3.97%)
Dec 27, 2022	1.320	1.380	1.180	1.180	18,951	-0.18(-13.24%)
Dec 23, 2022	1.500	1.520	1.360	1.360	7,780	-0.06(-4.23%)
Dec 22, 2022	1.460	1.575	1.410	1.420	23,829	-0.03(-2.07%)
Dec 21, 2022	1.480	1.490	1.450	1.450	7,219	+0.02(+1.41%)
Dec 20, 2022	1.450	1.552	1.370	1.430	22,945	-0.15(-9.51%)
Dec 19, 2022	1.530	1.610	1.520	1.580	16,885	-0.02(-1.25%)
Dec 16, 2022	1.550	1.660	1.460	1.600	12,792	+0.03(+1.91%)
Dec 15, 2022	1.630	1.630	1.550	1.570	11,826	+0.01(+0.64%)
Dec 14, 2022	1.750	1.750	1.470	1.560	35,844	-0.10(-6.02%)
Dec 13, 2022	1.560	1.730	1.400	1.660	81,795	+0.24(+16.59%)
Dec 12, 2022	1.340	1.450	1.260	1.424	77,399	+0.12(+9.52%)
Dec 09, 2022	1.290	1.410	1.200	1.300	64,915	-0.06(-4.41%)
Dec 08, 2022	1.490	1.575	1.200	1.360	255,492	-0.18(-11.69%)
Dec 07, 2022	1.400	1.960	1.260	1.540	1,393,545	+0.34(+28.33%)
Dec 06, 2022	1.210	1.210	1.190	1.200	3,676	-0.01(-0.41%)
Dec 05, 2022	1.190	1.320	1.180	1.205	19,152	+0.01(+0.42%)
Dec 02, 2022	1.220	1.240	1.170	1.200	6,652	+0.03(+2.56%)

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