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 )

2.220 +0.010 (+0.45%)

Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.190	1.200	1.170	1.170	1,523	+0.00(+0.09%)
Nov 29, 2022	1.170	1.170	1.151	1.169	5,736	-0.00(-0.09%)
Nov 28, 2022	1.220	1.230	1.150	1.170	17,367	-0.05(-3.85%)
Nov 25, 2022	1.170	1.217	1.170	1.217	3,214	-0.04(-3.42%)
Nov 23, 2022	1.300	1.300	1.200	1.260	662	+0.05(+4.13%)
Nov 22, 2022	1.325	1.325	1.200	1.210	13,858	+0.00(+0.00%)
Nov 21, 2022	1.220	1.220	1.140	1.210	34,054	-0.02(-1.63%)
Nov 18, 2022	1.295	1.315	1.230	1.230	12,896	-0.04(-3.15%)
Nov 17, 2022	1.270	1.300	1.270	1.270	2,191	-0.03(-2.31%)
Nov 16, 2022	1.305	1.310	1.260	1.300	3,225	-0.01(-0.76%)
Nov 15, 2022	1.370	1.370	1.270	1.310	3,697	+0.00(+0.09%)
Nov 14, 2022	1.350	1.360	1.270	1.309	5,993	-0.02(-1.76%)
Nov 11, 2022	1.390	1.390	1.287	1.332	1,717	+0.00(+0.17%)
Nov 10, 2022	1.320	1.390	1.320	1.330	18,034	-0.02(-1.48%)
Nov 09, 2022	1.400	1.400	1.350	1.350	9,017	-0.03(-2.17%)
Nov 08, 2022	1.390	1.400	1.320	1.380	4,885	-0.02(-1.34%)
Nov 07, 2022	1.400	1.400	1.340	1.399	19,977	-0.00(-0.09%)
Nov 04, 2022	1.400	1.410	1.380	1.400	7,798	+0.00(+0.36%)
Nov 03, 2022	1.450	1.450	1.280	1.395	19,795	-0.01(-1.03%)
Nov 02, 2022	1.440	1.475	1.370	1.409	5,006	+0.09(+6.78%)
Nov 01, 2022	1.350	1.460	1.320	1.320	14,005	-0.03(-2.22%)
Oct 31, 2022	1.480	1.480	1.350	1.350	5,933	-0.06(-4.26%)
Oct 28, 2022	1.400	1.480	1.397	1.410	9,732	-0.03(-2.08%)
Oct 27, 2022	1.518	1.539	1.440	1.440	3,740	+0.01(+0.70%)
Oct 26, 2022	1.450	1.540	1.386	1.430	6,102	+0.05(+3.62%)
Oct 25, 2022	1.390	1.440	1.350	1.380	27,544	-0.00(-0.18%)
Oct 24, 2022	1.525	1.525	1.320	1.383	23,068	-0.11(-7.21%)
Oct 21, 2022	1.350	1.490	1.350	1.490	3,818	+0.08(+5.82%)
Oct 20, 2022	1.460	1.540	1.400	1.408	10,840	-0.02(-1.54%)
Oct 19, 2022	1.520	1.520	1.430	1.430	21,409	-0.06(-4.03%)
Oct 18, 2022	1.480	1.490	1.475	1.490	925	-0.02(-1.32%)
Oct 17, 2022	1.530	1.532	1.440	1.510	3,041	+0.12(+8.61%)
Oct 14, 2022	1.330	1.420	1.330	1.390	15,237	+0.02(+1.48%)
Oct 13, 2022	1.390	1.400	1.340	1.370	33,471	+0.02(+1.47%)
Oct 12, 2022	1.340	1.350	1.339	1.350	11,378	+0.04(+3.06%)
Oct 11, 2022	1.490	1.490	1.310	1.310	54,589	-0.12(-8.39%)
Oct 10, 2022	1.420	1.560	1.420	1.430	25,284	+0.01(+0.70%)
Oct 07, 2022	1.600	1.600	1.420	1.420	14,827	-0.16(-10.12%)
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%)

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