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 )

2.255 UNCHANGED

Streaming Delayed Price Updated: 10:28 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	2.210	2.255	2.210	2.255	1,419	+0.09(+4.40%)
Apr 16, 2024	2.220	2.220	1.980	2.160	32,628	-0.02(-0.92%)
Apr 15, 2024	2.192	2.192	2.180	2.180	1,437	+0.00(+0.00%)
Apr 12, 2024	2.150	2.180	2.150	2.180	7,731	-0.03(-1.36%)
Apr 11, 2024	2.245	2.245	2.120	2.210	18,272	+0.07(+3.27%)
Apr 10, 2024	2.160	2.185	2.120	2.140	4,857	-0.06(-2.73%)
Apr 09, 2024	2.120	2.360	2.120	2.200	15,192	-0.01(-0.68%)
Apr 08, 2024	2.060	2.270	2.060	2.215	7,963	+0.06(+3.02%)
Apr 05, 2024	2.226	2.267	2.080	2.150	31,160	-0.13(-5.70%)
Apr 04, 2024	2.320	2.330	2.250	2.280	4,244	-0.04(-1.72%)
Apr 03, 2024	2.240	2.490	2.220	2.320	16,545	-0.06(-2.52%)
Apr 02, 2024	2.210	2.580	2.110	2.380	55,143	+0.14(+6.25%)
Apr 01, 2024	2.780	2.780	2.000	2.240	116,440	-0.49(-17.95%)
Mar 28, 2024	2.650	2.790	2.650	2.730	4,785	+0.06(+2.25%)
Mar 27, 2024	2.660	2.830	2.660	2.670	24,542	-0.06(-2.29%)
Mar 26, 2024	2.720	2.760	2.629	2.732	23,400	+0.00(+0.09%)
Mar 25, 2024	2.830	2.850	2.650	2.730	14,912	+0.08(+3.02%)
Mar 22, 2024	2.740	2.830	2.601	2.650	5,906	+0.00(+0.00%)
Mar 21, 2024	2.700	2.820	2.650	2.650	11,373	-0.02(-0.75%)
Mar 20, 2024	2.800	2.800	2.650	2.670	4,420	+0.06(+2.30%)
Mar 19, 2024	2.610	2.830	2.610	2.610	21,886	-0.17(-6.12%)
Mar 18, 2024	2.515	2.838	2.470	2.780	79,942	+0.19(+7.34%)
Mar 15, 2024	2.640	2.675	2.330	2.590	23,530	+0.00(+0.00%)
Mar 14, 2024	2.780	2.830	2.550	2.590	33,790	-0.23(-8.16%)
Mar 13, 2024	2.880	3.000	2.780	2.820	69,093	-0.04(-1.40%)
Mar 12, 2024	2.700	2.970	2.650	2.860	44,290	+0.11(+4.00%)
Mar 11, 2024	2.960	2.960	2.700	2.750	27,015	-0.06(-1.96%)
Mar 08, 2024	3.040	3.040	2.800	2.805	36,585	-0.16(-5.40%)
Mar 07, 2024	3.010	3.100	2.700	2.965	39,376	+0.00(+0.17%)
Mar 06, 2024	2.840	3.140	2.840	2.960	93,315	+0.15(+5.34%)
Mar 05, 2024	2.860	2.930	2.780	2.810	63,097	+0.02(+0.72%)
Mar 04, 2024	2.560	2.800	2.360	2.790	86,540	+0.38(+15.53%)
Mar 01, 2024	2.401	2.480	2.340	2.415	18,311	-0.00(-0.21%)
Feb 29, 2024	2.400	2.450	2.310	2.420	19,259	+0.03(+1.26%)
Feb 28, 2024	2.220	2.480	2.220	2.390	17,549	+0.08(+3.46%)
Feb 27, 2024	2.320	2.400	2.210	2.310	14,109	+0.02(+0.87%)
Feb 26, 2024	2.270	2.300	2.220	2.290	7,245	-0.06(-2.55%)
Feb 23, 2024	2.430	2.430	2.250	2.350	17,141	+0.02(+1.08%)
Feb 22, 2024	2.130	2.390	2.130	2.325	33,953	+0.34(+16.83%)
Feb 21, 2024	2.020	2.050	1.980	1.990	10,552	-0.02(-1.00%)
Feb 20, 2024	2.010	2.141	2.010	2.010	7,744	-0.13(-6.07%)
Feb 16, 2024	2.030	2.150	2.030	2.140	13,585	+0.06(+2.88%)
Feb 15, 2024	2.144	2.150	2.050	2.080	21,427	-0.03(-1.42%)
Feb 14, 2024	2.170	2.165	2.100	2.110	8,084	-0.07(-3.21%)
Feb 13, 2024	2.290	2.360	2.100	2.180	43,303	-0.08(-3.54%)
Feb 12, 2024	2.330	2.380	2.220	2.260	7,617	-0.03(-1.31%)
Feb 09, 2024	2.180	2.330	2.170	2.290	14,493	+0.07(+3.15%)
Feb 08, 2024	2.401	2.401	2.150	2.220	10,835	-0.08(-3.48%)
Feb 07, 2024	2.360	2.370	2.190	2.300	8,504	+0.08(+3.61%)
Feb 06, 2024	2.210	2.226	2.180	2.220	2,784	-0.03(-1.12%)
Feb 05, 2024	2.280	2.337	2.150	2.245	8,586	-0.02(-0.88%)
Feb 02, 2024	2.240	2.315	2.220	2.265	2,766	-0.04(-1.95%)

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