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

NexGel, Inc - Warrant (NQ: NXGLW )

0.4756 -0.0344 (-6.75%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5400 0.5500 0.4303 0.4756 9,084 -0.03(-6.75%)
Nov 21, 2024 0.4911 0.5300 0.4251 0.5100 14,696 +0.01(+2.00%)
Nov 20, 2024 0.5745 0.5745 0.4512 0.5000 12,775 -0.05(-9.09%)
Nov 19, 2024 0.5000 0.5500 0.4501 0.5500 11,478 +0.05(+10.00%)
Nov 18, 2024 0.5490 0.5490 0.4501 0.5000 7,900 -0.03(-5.68%)
Nov 15, 2024 0.5301 0.5301 0.5301 0.5301 150 +0.00(+0.45%)
Nov 14, 2024 0.6750 0.8000 0.5274 0.5277 5,002 -0.19(-26.55%)
Nov 13, 2024 0.6969 0.7500 0.6969 0.7184 4,600 +0.07(+10.52%)
Nov 12, 2024 0.6750 0.6750 0.6500 0.6500 2,041 +0.01(+0.78%)
Nov 11, 2024 0.5851 0.7500 0.5851 0.6450 5,665 -0.05(-7.86%)
Nov 08, 2024 0.6000 0.7000 0.4501 0.7000 8,605 +0.10(+16.67%)
Nov 07, 2024 0.4800 0.6000 0.4051 0.6000 8,226 +0.12(+25.00%)
Nov 06, 2024 0.5700 0.5700 0.4800 0.4800 1,911 -0.07(-12.73%)
Nov 05, 2024 0.6050 0.6050 0.5100 0.5500 5,630 +0.07(+14.58%)
Nov 04, 2024 0.4800 0.4800 0.4800 0.4800 118 +0.00(+0.00%)
Oct 31, 2024 0.4800 18 -0.06(-11.65%)
Oct 30, 2024 0.5000 0.5750 0.5000 0.5433 2,969 -0.01(-1.22%)
Oct 29, 2024 0.5800 0.6197 0.5011 0.5500 5,589 +0.05(+10.00%)
Oct 25, 2024 0.5000 1 +0.00(+0.00%)
Oct 24, 2024 0.5650 0.7000 0.4901 0.5000 6,803 -0.06(-11.50%)
Oct 23, 2024 0.5650 0.5650 0.5650 0.5650 200 -0.01(-1.74%)
Oct 21, 2024 0.5750 0 +0.12(+27.78%)
Oct 17, 2024 0.4500 0 -0.03(-6.25%)
Oct 16, 2024 0.5100 0.5600 0.4800 0.4800 29,039 +0.02(+4.92%)
Oct 15, 2024 0.4369 0.5600 0.4360 0.4575 50,281 +0.02(+4.72%)
Oct 14, 2024 0.4217 0.4800 0.3800 0.4369 18,321 -0.03(-7.04%)
Oct 11, 2024 0.4001 0.4700 0.3401 0.4700 2,101 -0.00(-0.95%)
Oct 10, 2024 0.4200 0.4745 0.3703 0.4745 9,283 +0.05(+10.86%)
Oct 01, 2024 0.4280 0 -0.01(-2.51%)
Sep 26, 2024 0.4390 0 -0.02(-4.54%)
Sep 25, 2024 0.4599 0.4599 0.4599 0.4599 100 +0.06(+15.00%)
Sep 23, 2024 0.3999 0 -0.06(-13.05%)
Sep 19, 2024 0.4599 0 +0.01(+3.33%)
Sep 18, 2024 0.4451 0.4451 0.4451 0.4451 518 -0.04(-9.16%)
Sep 12, 2024 0.4900 0 +0.09(+22.50%)
Sep 11, 2024 0.4301 0.4301 0.4000 0.4000 1,431 -0.05(-11.15%)
Sep 10, 2024 0.4800 0.4800 0.4502 0.4502 621 -0.02(-5.24%)
Sep 09, 2024 0.4751 0.5000 0.4750 0.4751 2,930 -0.01(-2.04%)
Sep 06, 2024 0.4850 0.4850 0.4850 0.4850 400 -0.01(-1.02%)
Sep 05, 2024 0.5000 0.5000 0.4900 0.4900 1,400 +0.00(+0.00%)
Sep 04, 2024 0.5111 0.5111 0.4873 0.4900 38,879 -0.16(-24.62%)
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.