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 )

2.365 +0.075 (+3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.180	2.390	2.100	2.350	121,966	+0.29(+14.08%)
Jul 28, 2023	2.210	2.330	2.060	2.060	56,457	-0.06(-2.83%)
Jul 27, 2023	2.220	2.230	2.080	2.120	40,399	-0.16(-7.02%)
Jul 26, 2023	2.270	2.350	2.160	2.280	12,530	+0.14(+6.54%)
Jul 25, 2023	2.150	2.240	2.080	2.140	11,380	-0.05(-2.28%)
Jul 24, 2023	2.190	2.290	2.060	2.190	75,576	+0.07(+3.30%)
Jul 21, 2023	2.300	2.300	2.120	2.120	21,996	-0.13(-5.78%)
Jul 20, 2023	2.280	2.340	2.220	2.250	14,156	-0.02(-0.88%)
Jul 19, 2023	2.330	2.400	2.200	2.270	23,544	+0.05(+2.25%)
Jul 18, 2023	2.260	2.370	2.200	2.220	12,000	-0.03(-1.33%)
Jul 17, 2023	2.240	2.400	2.200	2.250	19,725	+0.00(+0.00%)
Jul 14, 2023	2.320	2.445	2.230	2.250	25,722	+0.00(+0.00%)
Jul 13, 2023	2.150	2.490	2.130	2.250	47,557	+0.01(+0.45%)
Jul 12, 2023	2.180	2.260	2.141	2.240	23,082	+0.06(+2.75%)
Jul 11, 2023	2.160	2.303	2.140	2.180	22,806	-0.06(-2.68%)
Jul 10, 2023	2.160	2.280	2.156	2.240	14,893	+0.01(+0.45%)
Jul 07, 2023	2.340	2.370	2.140	2.230	50,322	-0.06(-2.62%)
Jul 06, 2023	2.390	2.390	2.231	2.290	23,706	-0.14(-5.76%)
Jul 05, 2023	2.480	2.550	2.350	2.430	62,094	-0.08(-3.34%)
Jul 03, 2023	2.530	2.560	2.470	2.514	14,813	+0.01(+0.50%)
Jun 30, 2023	2.560	2.560	2.400	2.502	109,947	+0.00(+0.06%)
Jun 29, 2023	2.410	2.580	2.340	2.500	106,491	-0.06(-2.34%)
Jun 28, 2023	2.600	2.670	2.500	2.560	40,487	-0.12(-4.48%)
Jun 27, 2023	2.880	2.880	2.600	2.680	33,746	-0.15(-5.30%)
Jun 26, 2023	2.710	2.850	2.680	2.830	22,795	+0.17(+6.39%)
Jun 23, 2023	2.690	2.828	2.650	2.660	26,748	-0.13(-4.66%)
Jun 22, 2023	3.030	3.030	2.650	2.790	95,953	-0.12(-4.29%)
Jun 21, 2023	2.440	2.940	2.440	2.915	175,481	+0.39(+15.22%)
Jun 20, 2023	2.680	2.680	2.420	2.530	116,822	-0.07(-2.69%)
Jun 16, 2023	2.380	2.684	2.296	2.600	103,673	+0.15(+6.12%)
Jun 15, 2023	2.400	2.460	2.310	2.450	69,814	+0.00(+0.00%)
Jun 14, 2023	2.590	2.714	2.374	2.450	140,451	-0.16(-6.13%)
Jun 13, 2023	2.770	2.789	2.450	2.610	130,441	-0.10(-3.69%)
Jun 12, 2023	2.750	2.850	2.560	2.710	296,416	+0.17(+6.69%)
Jun 09, 2023	2.360	3.050	2.330	2.540	696,968	+0.28(+12.39%)
Jun 08, 2023	2.430	2.455	2.200	2.260	129,466	-0.21(-8.50%)
Jun 07, 2023	2.740	2.740	2.410	2.470	127,054	-0.23(-8.52%)
Jun 06, 2023	2.490	2.740	2.400	2.700	208,699	+0.28(+11.57%)
Jun 05, 2023	2.450	2.470	2.310	2.420	55,779	+0.01(+0.41%)
Jun 02, 2023	2.380	2.470	2.300	2.410	49,996	+0.01(+0.42%)
Jun 01, 2023	2.350	2.430	2.220	2.400	46,507	+0.05(+2.13%)
May 31, 2023	2.400	2.430	2.200	2.350	56,442	-0.00(-0.00%)
May 30, 2023	2.640	2.640	2.300	2.350	183,494	+0.06(+2.62%)
May 26, 2023	2.290	2.770	2.180	2.290	794,857	+0.08(+3.62%)
May 25, 2023	2.060	2.220	1.940	2.210	151,513	+0.17(+8.33%)
May 24, 2023	2.080	2.080	1.950	2.040	41,228	-0.02(-0.97%)
May 23, 2023	1.960	2.060	1.880	2.060	59,036	+0.07(+3.51%)
May 22, 2023	2.030	2.140	1.904	1.990	117,146	+0.09(+4.81%)
May 19, 2023	1.750	2.000	1.720	1.899	187,099	+0.21(+12.34%)
May 18, 2023	1.660	1.700	1.630	1.690	15,263	+0.01(+0.90%)
May 17, 2023	1.540	1.680	1.540	1.675	12,065	+0.11(+7.37%)
May 16, 2023	1.600	1.600	1.560	1.560	4,256	+0.00(+0.08%)
May 15, 2023	1.518	1.570	1.500	1.559	2,546	-0.00(-0.08%)
May 12, 2023	1.510	1.560	1.501	1.560	4,952	+0.10(+6.85%)
May 11, 2023	1.520	1.520	1.450	1.460	17,137	-0.15(-9.32%)
May 10, 2023	1.490	1.610	1.490	1.610	25,394	+0.12(+8.05%)
May 09, 2023	1.550	1.590	1.490	1.490	8,119	+0.01(+0.68%)
May 08, 2023	1.540	1.540	1.480	1.480	6,245	-0.12(-7.50%)
May 05, 2023	1.600	1.610	1.590	1.600	2,267	+0.00(+0.00%)
May 04, 2023	1.580	1.600	1.530	1.600	3,902	+0.10(+6.67%)
May 03, 2023	1.500	1.565	1.410	1.500	6,662	-0.10(-6.25%)
May 02, 2023	1.470	1.600	1.400	1.600	8,624	+0.11(+7.38%)

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