Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgenrx Inc (TSV: NXG )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 31, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2010 0.2850 0.3000 0.2850 0.3000 23,000 +0.02(+9.09%)
May 27, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 26, 2010 0.2750 0.2750 0.2750 0.2750 39,000 -0.02(-8.33%)
May 25, 2010 0.3000 0.3000 0.3000 0.3000 16,000 -0.03(-9.09%)
May 21, 2010 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 20, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2010 0.2850 0.3300 0.2850 0.3300 65,000 +0.04(+13.79%)
May 18, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 17, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 14, 2010 0.2750 0.2900 0.2700 0.2900 54,000 +0.03(+13.73%)
May 13, 2010 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 12, 2010 0.2550 0.2550 0.2550 0.2550 3,200 +0.01(+2.00%)
May 11, 2010 0.2500 0.2500 0.2500 0.2500 103,263 -0.04(-13.79%)
May 10, 2010 0.2900 0.2900 0.2900 0.2900 6,400 +0.04(+16.00%)
May 07, 2010 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
May 06, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 04, 2010 0.2500 0.2500 0.2500 0.2500 12,000 +0.00(+0.00%)
May 03, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 30, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2010 0.2800 0.2800 0.2500 0.2500 3,200 -0.03(-10.71%)
Apr 28, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 27, 2010 0.2800 0.2800 0.2800 0.2800 19,500 +0.00(+0.00%)
Apr 26, 2010 0.2800 0.2800 0.2800 0.2800 20,000 +0.03(+12.00%)
Apr 23, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 22, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 21, 2010 0.2800 0.2800 0.2500 0.2500 26,000 +0.00(+0.00%)
Apr 20, 2010 0.2500 0.2500 0.2500 0.2500 34,000 +0.00(+0.00%)
Apr 19, 2010 0.2500 0.2500 0.2500 0.2500 200 -0.03(-10.71%)
Apr 16, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 15, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 14, 2010 0.2900 0.2900 0.2800 0.2800 23,000 +0.00(+0.00%)
Apr 13, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 12, 2010 0.2800 0.2800 0.2800 0.2800 160,000 +0.02(+7.69%)
Apr 09, 2010 0.2600 0.2600 0.2600 0.2600 3 +0.00(+0.00%)
Apr 08, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2010 0.2500 0.2600 0.2500 0.2600 10,000 +0.02(+8.33%)
Apr 06, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2010 0.2500 0.2500 0.2400 0.2400 2,000 -0.01(-4.00%)
Apr 01, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 31, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 30, 2010 0.2500 0.2500 0.2500 0.2500 100,000 +0.02(+8.70%)
Mar 29, 2010 0.2750 0.3500 0.2300 0.2300 10,000 -0.02(-8.00%)
Mar 26, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 25, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 24, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2010 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Mar 22, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 19, 2010 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 18, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 17, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 16, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 15, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 11, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 10, 2010 0.2200 0.2500 0.2200 0.2500 56,300 +0.05(+25.00%)
Mar 09, 2010 0.2000 0.2000 0.2000 0.2000 34,500 +0.00(+0.00%)
Mar 08, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 05, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2010 0.2050 0.2050 0.2000 0.2000 50,000 +0.00(+0.00%)
Mar 03, 2010 0.2000 0.2000 0.2000 0.2000 19,700 -0.02(-9.09%)
Mar 02, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
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.