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

Nugene International Inc (OP: NUGN )

0.0140 +0.0020 (+16.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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 (%)
Dec 31, 2015 1.120 1.120 1.120 0 -0.05(-4.68%)
Dec 30, 2015 1.150 1.180 1.100 1.175 36,396 +0.01(+0.43%)
Dec 29, 2015 1.140 1.200 1.140 1.170 27,206 +0.02(+1.74%)
Dec 28, 2015 1.180 1.240 1.130 1.150 55,696 -0.09(-7.26%)
Dec 24, 2015 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 23, 2015 1.260 1.270 1.160 1.240 25,154 -0.04(-3.50%)
Dec 22, 2015 1.270 1.290 1.200 1.285 13,636 -0.03(-1.91%)
Dec 21, 2015 1.320 1.405 1.270 1.310 42,620 -0.01(-0.76%)
Dec 18, 2015 1.370 1.370 1.280 1.320 20,208 +0.00(+0.00%)
Dec 17, 2015 1.380 1.380 1.300 1.320 20,723 -0.07(-5.04%)
Dec 16, 2015 1.440 1.440 1.250 1.390 33,650 -0.04(-2.80%)
Dec 15, 2015 1.300 1.440 1.300 1.430 75,926 +0.08(+5.93%)
Dec 14, 2015 1.300 1.370 1.270 1.350 78,147 +0.08(+6.30%)
Dec 11, 2015 1.260 1.275 1.250 1.270 22,467 +0.01(+0.79%)
Dec 10, 2015 1.390 1.390 1.240 1.260 28,577 -0.03(-2.02%)
Dec 09, 2015 1.130 1.330 1.130 1.286 115,555 +0.12(+9.91%)
Dec 08, 2015 1.110 1.195 1.100 1.170 29,936 -0.03(-2.50%)
Dec 07, 2015 1.100 1.200 1.090 1.200 47,232 +0.01(+0.84%)
Dec 04, 2015 1.140 1.195 1.110 1.190 58,806 +0.03(+2.59%)
Dec 03, 2015 1.140 1.210 1.130 1.160 48,406 -0.01(-0.85%)
Dec 02, 2015 1.160 1.210 1.100 1.170 49,660 -0.03(-2.50%)
Dec 01, 2015 1.170 1.200 1.150 1.200 17,735 -0.01(-0.83%)
Nov 30, 2015 1.210 1.240 1.140 1.210 29,063 +0.01(+0.83%)
Nov 27, 2015 1.200 1.200 1.160 1.200 5,155 +0.04(+3.45%)
Nov 25, 2015 1.160 1.160 1.160 0 -0.02(-1.69%)
Nov 24, 2015 1.160 1.200 1.100 1.180 50,848 -0.04(-3.28%)
Nov 23, 2015 1.220 28,216 -0.07(-5.43%)
Nov 20, 2015 1.250 1.300 1.210 1.290 12,669 -0.01(-0.77%)
Nov 19, 2015 1.260 1.310 1.160 1.300 45,673 +0.03(+2.36%)
Nov 18, 2015 1.210 1.300 1.210 1.270 29,310 -0.04(-3.05%)
Nov 17, 2015 1.280 1.390 1.270 1.310 25,373 +0.04(+3.15%)
Nov 16, 2015 1.250 1.320 1.240 1.270 34,759 -0.06(-4.51%)
Nov 13, 2015 1.310 1.350 1.110 1.330 172,752 -0.07(-5.00%)
Nov 12, 2015 1.410 1.420 1.320 1.400 19,273 -0.01(-0.71%)
Nov 11, 2015 1.430 1.430 1.340 1.410 39,253 -0.02(-1.05%)
Nov 10, 2015 1.450 1.470 1.360 1.425 45,838 -0.01(-1.04%)
Nov 09, 2015 1.370 1.500 1.200 1.440 188,398 +0.06(+4.35%)
Nov 06, 2015 1.330 1.390 1.330 1.380 20,180 +0.05(+3.76%)
Nov 05, 2015 1.270 1.370 1.270 1.330 5,496 +0.00(+0.00%)
Nov 04, 2015 1.380 1.390 1.260 1.330 28,213 -0.04(-2.92%)
Nov 03, 2015 1.280 1.400 1.180 1.370 108,141 +0.06(+4.58%)
Nov 02, 2015 1.250 1.350 1.080 1.310 100,298 +0.04(+3.15%)
Oct 30, 2015 1.240 1.280 1.100 1.270 89,897 +0.03(+2.42%)
Oct 29, 2015 1.220 1.260 1.180 1.240 31,935 +0.01(+0.81%)
Oct 28, 2015 1.300 1.320 1.160 1.230 79,872 -0.09(-6.82%)
Oct 27, 2015 1.280 1.320 1.220 1.320 82,352 +0.03(+2.33%)
Oct 26, 2015 1.320 1.350 1.240 1.290 40,445 -0.04(-3.01%)
Oct 23, 2015 1.340 1.350 1.250 1.330 74,780 +0.00(+0.00%)
Oct 22, 2015 1.260 1.340 1.260 1.330 69,614 +0.06(+4.72%)
Oct 21, 2015 1.155 1.370 1.150 1.270 171,529 +0.00(+0.00%)
Oct 20, 2015 1.360 1.420 1.240 1.270 128,390 -0.09(-6.62%)
Oct 19, 2015 1.260 1.420 1.250 1.360 79,176 +0.06(+4.62%)
Oct 16, 2015 1.510 1.540 1.260 1.300 89,034 -0.20(-13.33%)
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.