Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Common Stock (NQ: NXGL )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 2.060 2.170 2.060 2.110 22,960 -0.03(-1.41%)
Jul 15, 2024 2.120 2.240 2.060 2.140 6,404 -0.02(-0.92%)
Jul 12, 2024 2.150 2.270 2.090 2.160 32,191 +0.01(+0.47%)
Jul 11, 2024 2.290 2.331 2.150 2.150 10,361 -0.01(-0.46%)
Jul 10, 2024 2.200 2.292 2.119 2.160 24,272 -0.07(-3.14%)
Jul 09, 2024 2.150 2.390 2.050 2.230 58,926 +0.19(+9.31%)
Jul 08, 2024 2.230 2.230 1.950 2.040 56,237 -0.17(-7.69%)
Jul 05, 2024 2.070 2.210 2.040 2.210 3,114 +0.03(+1.38%)
Jul 03, 2024 2.150 2.180 2.070 2.180 2,418 +0.13(+6.34%)
Jul 02, 2024 2.140 2.240 2.050 2.050 5,100 -0.09(-4.21%)
Jul 01, 2024 2.190 2.190 2.040 2.140 15,677 -0.02(-0.93%)
Jun 28, 2024 2.230 2.230 2.160 2.160 2,264 -0.01(-0.69%)
Jun 27, 2024 2.250 2.250 2.083 2.175 17,428 -0.05(-2.03%)
Jun 26, 2024 2.080 2.220 2.060 2.220 8,528 +0.13(+6.22%)
Jun 25, 2024 2.070 2.090 2.040 2.090 12,368 +0.02(+0.97%)
Jun 24, 2024 2.050 2.240 1.980 2.070 5,058 -0.08(-3.72%)
Jun 21, 2024 2.170 2.240 1.840 2.150 44,828 +0.08(+3.86%)
Jun 20, 2024 2.120 2.150 2.050 2.070 28,516 -0.13(-5.91%)
Jun 18, 2024 2.150 2.220 2.100 2.200 11,171 -0.03(-1.35%)
Jun 17, 2024 2.160 2.310 2.150 2.230 2,233 -0.02(-0.89%)
Jun 14, 2024 2.150 2.250 2.150 2.250 1,660 +0.00(+0.00%)
Jun 13, 2024 2.320 2.320 2.250 2.250 5,285 -0.05(-2.17%)
Jun 12, 2024 2.310 2.350 2.160 2.300 6,975 +0.07(+3.14%)
Jun 11, 2024 2.135 2.310 2.135 2.230 7,534 +0.07(+3.24%)
Jun 10, 2024 2.120 2.264 2.120 2.160 9,211 +0.04(+1.89%)
Jun 07, 2024 2.190 2.230 2.120 2.120 19,413 -0.03(-1.40%)
Jun 06, 2024 2.140 2.150 2.090 2.150 4,815 +0.03(+1.65%)
Jun 05, 2024 2.060 2.140 2.060 2.115 6,387 +0.03(+1.20%)
Jun 04, 2024 2.090 2.105 2.070 2.090 6,060 -0.05(-2.34%)
Jun 03, 2024 2.069 2.170 2.050 2.140 8,130 +0.06(+2.88%)
May 31, 2024 2.150 2.150 2.080 2.080 4,382 +0.02(+0.97%)
May 30, 2024 2.090 2.189 2.060 2.060 2,256 -0.05(-2.37%)
May 29, 2024 2.100 2.290 2.090 2.110 18,402 +0.01(+0.48%)
May 28, 2024 2.360 2.400 2.100 2.100 49,474 -0.25(-10.64%)
May 24, 2024 2.250 2.350 2.250 2.350 3,872 +0.05(+2.17%)
May 23, 2024 2.390 2.490 2.263 2.300 27,788 -0.03(-1.29%)
May 22, 2024 2.330 2.387 2.250 2.330 30,421 +0.07(+3.09%)
May 21, 2024 2.260 2.260 2.260 2.260 1,246 -0.05(-2.17%)
May 20, 2024 2.260 2.450 2.260 2.310 11,925 -0.05(-2.32%)
May 17, 2024 2.250 2.440 2.210 2.365 34,242 +0.08(+3.28%)
May 16, 2024 2.340 2.340 2.200 2.290 49,930 +0.06(+2.74%)
May 15, 2024 2.210 2.290 2.210 2.229 20,097 +0.03(+1.32%)
May 14, 2024 2.350 2.350 2.200 2.200 18,001 -0.04(-2.00%)
May 13, 2024 2.290 2.290 2.200 2.245 12,561 +0.05(+2.18%)
May 10, 2024 2.320 2.320 2.197 2.197 8,714 -0.03(-1.48%)
May 09, 2024 2.202 2.255 2.200 2.230 7,104 +0.02(+0.90%)
May 08, 2024 2.200 2.210 2.200 2.210 4,573 +0.00(+0.00%)
May 07, 2024 2.250 2.360 2.200 2.210 9,310 +0.01(+0.45%)
May 06, 2024 2.130 2.220 2.130 2.200 36,743 -0.02(-0.90%)
May 03, 2024 2.210 2.243 2.150 2.220 2,803 -0.01(-0.45%)
May 02, 2024 2.126 2.260 2.115 2.230 11,112 +0.03(+1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.