Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.740 +0.220 (+8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.500 2.740 2.500 2.740 53,776 +0.22(+8.73%)
Sep 19, 2024 2.660 2.710 2.510 2.520 26,265 -0.02(-0.79%)
Sep 18, 2024 2.680 2.740 2.510 2.540 45,190 -0.11(-4.15%)
Sep 17, 2024 2.700 2.773 2.620 2.650 16,086 -0.05(-1.85%)
Sep 16, 2024 2.780 2.780 2.680 2.700 10,326 -0.02(-0.74%)
Sep 13, 2024 2.660 2.750 2.660 2.720 14,116 -0.01(-0.37%)
Sep 12, 2024 2.770 2.770 2.660 2.730 4,892 -0.03(-1.09%)
Sep 11, 2024 2.670 2.760 2.650 2.760 5,664 +0.05(+1.85%)
Sep 10, 2024 2.700 2.750 2.650 2.710 13,515 -0.05(-1.81%)
Sep 09, 2024 2.630 2.770 2.630 2.760 17,216 +0.08(+2.99%)
Sep 06, 2024 2.840 2.840 2.610 2.680 27,581 -0.16(-5.63%)
Sep 05, 2024 2.780 2.870 2.780 2.840 15,934 -0.02(-0.70%)
Sep 04, 2024 2.941 2.941 2.810 2.860 13,201 +0.05(+1.78%)
Sep 03, 2024 2.810 2.930 2.750 2.810 9,859 -0.08(-2.77%)
Aug 30, 2024 2.950 2.950 2.870 2.890 18,256 +0.09(+3.21%)
Aug 29, 2024 2.850 2.950 2.800 2.800 36,731 -0.05(-1.75%)
Aug 28, 2024 2.800 2.850 2.686 2.850 39,780 +0.14(+5.17%)
Aug 27, 2024 2.800 2.814 2.700 2.710 15,538 -0.09(-3.21%)
Aug 26, 2024 2.660 2.810 2.620 2.800 44,182 +0.20(+7.69%)
Aug 23, 2024 2.750 2.750 2.570 2.600 23,999 -0.17(-6.14%)
Aug 22, 2024 2.682 2.780 2.590 2.770 30,450 +0.13(+4.92%)
Aug 21, 2024 2.610 2.790 2.600 2.640 59,664 +0.01(+0.38%)
Aug 20, 2024 2.583 2.668 2.530 2.630 42,509 +0.10(+3.95%)
Aug 19, 2024 2.770 2.770 2.510 2.530 39,629 -0.08(-3.07%)
Aug 16, 2024 2.740 2.790 2.610 2.610 22,697 -0.08(-2.97%)
Aug 15, 2024 2.790 2.810 2.500 2.690 108,639 -0.16(-5.61%)
Aug 14, 2024 3.040 3.040 2.780 2.850 55,113 +0.07(+2.52%)
Aug 13, 2024 2.960 3.000 2.738 2.780 38,090 -0.01(-0.36%)
Aug 12, 2024 2.960 2.960 2.700 2.790 64,137 -0.07(-2.45%)
Aug 09, 2024 2.730 2.860 2.580 2.860 23,947 +0.15(+5.54%)
Aug 08, 2024 2.810 2.810 2.550 2.710 11,964 -0.08(-2.87%)
Aug 07, 2024 2.890 2.940 2.640 2.790 112,221 +0.13(+4.89%)
Aug 06, 2024 2.620 2.810 2.510 2.660 57,465 +0.09(+3.50%)
Aug 05, 2024 2.500 2.710 2.260 2.570 111,340 -0.11(-4.10%)
Aug 02, 2024 2.900 2.900 2.600 2.680 107,792 -0.27(-9.15%)
Aug 01, 2024 3.140 3.150 2.800 2.950 59,322 -0.19(-6.05%)
Jul 31, 2024 3.110 3.170 3.090 3.140 23,322 -0.05(-1.57%)
Jul 30, 2024 3.040 3.210 2.928 3.190 88,953 +0.20(+6.69%)
Jul 29, 2024 3.080 3.240 2.900 2.990 166,768 -0.15(-4.78%)
Jul 26, 2024 2.740 3.150 2.710 3.140 313,569 +0.48(+17.82%)
Jul 25, 2024 2.730 2.900 2.550 2.665 176,254 -0.17(-5.83%)
Jul 24, 2024 2.890 3.100 2.600 2.830 224,139 +0.10(+3.66%)
Jul 23, 2024 2.560 2.850 2.391 2.730 187,156 +0.28(+11.43%)
Jul 22, 2024 2.190 2.650 2.185 2.450 226,403 +0.38(+18.36%)
Jul 19, 2024 2.080 2.199 2.002 2.070 6,309 -0.03(-1.43%)
Jul 18, 2024 2.280 2.290 2.100 2.100 23,458 -0.01(-0.47%)
Jul 17, 2024 2.110 2.180 2.050 2.110 16,874 +0.00(+0.00%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.