Financial News
NexGel, Inc - Warrant (NQ:NXGLW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2025 | 0.4400 | 25 | +0.07(+18.92%) | |||
| May 09, 2025 | 0.3700 | 10 | -0.03(-7.50%) | |||
| May 06, 2025 | 0.4000 | 0 | +0.00(+0.00%) | |||
| May 02, 2025 | 0.4000 | 1 | +0.01(+2.56%) | |||
| May 01, 2025 | 0.3660 | 0.4000 | 0.3560 | 0.3900 | 10,110 | +0.04(+11.43%) |
| Apr 30, 2025 | 0.2800 | 0.3899 | 0.2800 | 0.3500 | 6,767 | +0.05(+16.67%) |
| Apr 29, 2025 | 0.2420 | 0.3000 | 0.2420 | 0.3000 | 1,023 | +0.02(+7.18%) |
| Apr 25, 2025 | 0.2799 | 37 | -0.03(-9.01%) | |||
| Apr 24, 2025 | 0.2562 | 0.3223 | 0.2512 | 0.3076 | 4,243 | -0.01(-4.62%) |
| Apr 23, 2025 | 0.2967 | 0.3225 | 0.2512 | 0.3225 | 6,905 | +0.06(+23.90%) |
| Apr 22, 2025 | 0.2601 | 0.2605 | 0.2601 | 0.2603 | 2,145 | -0.07(-21.78%) |
| Apr 21, 2025 | 0.2616 | 0.3393 | 0.2614 | 0.3328 | 2,736 | -0.01(-2.18%) |
| Apr 15, 2025 | 0.3402 | 0 | +0.01(+3.12%) | |||
| Apr 14, 2025 | 0.3103 | 0.3299 | 0.3103 | 0.3299 | 5,195 | -0.02(-6.94%) |
| Apr 09, 2025 | 0.3545 | 0 | -0.00(-0.03%) | |||
| Apr 08, 2025 | 0.3546 | 0.3546 | 0.3546 | 0.3546 | 213 | +0.03(+10.81%) |
| Apr 07, 2025 | 0.3001 | 0.3590 | 0.2600 | 0.3200 | 16,517 | -0.01(-1.54%) |
| Apr 04, 2025 | 0.3200 | 0.3549 | 0.2900 | 0.3250 | 6,398 | -0.10(-24.42%) |
| Apr 03, 2025 | 0.3305 | 0.4499 | 0.2610 | 0.4300 | 18,753 | -0.02(-5.22%) |
| Mar 28, 2025 | 0.4537 | 0 | -0.01(-1.31%) | |||
| Mar 26, 2025 | 0.4597 | 192 | -0.02(-4.03%) | |||
| Mar 25, 2025 | 0.4338 | 0.4849 | 0.4175 | 0.4790 | 6,965 | -0.01(-2.24%) |
| Mar 24, 2025 | 0.3888 | 0.4900 | 0.3888 | 0.4900 | 3,131 | +0.01(+2.15%) |
| Mar 21, 2025 | 0.4607 | 0.4952 | 0.4000 | 0.4797 | 15,882 | +0.00(+0.78%) |
| Mar 20, 2025 | 0.4681 | 0.4958 | 0.4212 | 0.4760 | 7,589 | -0.01(-2.68%) |
| Mar 19, 2025 | 0.4946 | 0.4946 | 0.4173 | 0.4891 | 3,236 | +0.01(+3.10%) |
| Mar 18, 2025 | 0.4667 | 0.4744 | 0.4183 | 0.4744 | 2,837 | -0.00(-0.48%) |
| Mar 17, 2025 | 0.4500 | 0.4800 | 0.4130 | 0.4767 | 10,294 | -0.02(-3.89%) |
| Mar 14, 2025 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 250 | +0.03(+5.53%) |
| Mar 13, 2025 | 0.4500 | 0.4980 | 0.4500 | 0.4700 | 3,871 | -0.02(-4.12%) |
| Mar 12, 2025 | 0.4204 | 0.5160 | 0.4204 | 0.4902 | 404 | -0.01(-1.96%) |
| Mar 11, 2025 | 0.4507 | 0.5322 | 0.4100 | 0.5000 | 15,282 | +0.02(+4.12%) |
| Mar 10, 2025 | 0.5590 | 0.5590 | 0.4706 | 0.4802 | 564 | -0.02(-3.57%) |
| Mar 07, 2025 | 0.5790 | 0.6000 | 0.4700 | 0.4980 | 9,719 | +0.01(+1.30%) |
| Mar 06, 2025 | 0.5200 | 0.6440 | 0.4916 | 0.4916 | 9,829 | +0.00(+0.33%) |
| Mar 05, 2025 | 0.4400 | 0.5197 | 0.4400 | 0.4900 | 10,893 | +0.01(+2.08%) |
| Mar 04, 2025 | 0.4200 | 0.5200 | 0.3500 | 0.4800 | 2,611 | -0.01(-2.04%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
