Financial News
NexGel, Inc - Warrant (NQ: NXGLW )
0.6900
+0.1900
(+38.00%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Aug 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2024 | 0.5498 | 0.7000 | 0.5498 | 0.6900 | 736 | +0.19(+38.00%) |
| Aug 22, 2024 | 0.4999 | 0.5000 | 0.4999 | 0.5000 | 3,100 | +0.00(+0.00%) |
| Aug 20, 2024 | 0.5000 | 42 | +0.00(+0.00%) | |||
| Aug 19, 2024 | 0.5012 | 0.5012 | 0.5000 | 0.5000 | 2,305 | -0.05(-9.34%) |
| Aug 16, 2024 | 0.6630 | 0.6630 | 0.5000 | 0.5515 | 7,075 | -0.01(-1.62%) |
| Aug 15, 2024 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 100 | -0.19(-25.25%) |
| Aug 14, 2024 | 0.7500 | 0.7500 | 0.6840 | 0.7500 | 2,280 | -0.05(-6.25%) |
| Aug 13, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 331 | +0.30(+60.00%) |
| Aug 12, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,100 | -0.00(-0.70%) |
| Aug 01, 2024 | 0.5035 | 0 | -0.10(-15.97%) | |||
| Jul 31, 2024 | 0.5602 | 0.6499 | 0.5602 | 0.5992 | 1,444 | +0.10(+19.84%) |
| Jul 30, 2024 | 0.5402 | 0.6400 | 0.4998 | 0.5000 | 7,122 | -0.03(-5.68%) |
| Jul 29, 2024 | 0.5500 | 0.6790 | 0.5301 | 0.5301 | 24,263 | -0.05(-8.89%) |
| Jul 26, 2024 | 0.5702 | 0.7671 | 0.5300 | 0.5818 | 65,940 | -0.01(-1.41%) |
| Jul 25, 2024 | 0.5902 | 0.5902 | 0.5869 | 0.5901 | 1,520 | -0.05(-7.80%) |
| Jul 24, 2024 | 0.5100 | 0.6497 | 0.5100 | 0.6400 | 14,182 | +0.14(+28.03%) |
| Jul 23, 2024 | 0.3902 | 0.5000 | 0.3902 | 0.4999 | 9,886 | +0.07(+16.23%) |
| Jul 22, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4301 | 9,720 | +0.08(+21.84%) |
| Jul 19, 2024 | 0.4300 | 0.4300 | 0.3530 | 0.3530 | 375 | -0.07(-15.95%) |
| Jul 15, 2024 | 0.4200 | 0 | +0.13(+44.53%) | |||
| Jul 12, 2024 | 0.4400 | 0.4400 | 0.2906 | 0.2906 | 5,191 | -0.15(-33.95%) |
| Jul 09, 2024 | 0.4400 | 0 | +0.00(+0.69%) | |||
| Jun 27, 2024 | 0.4370 | 0 | +0.00(+0.07%) | |||
| Jun 26, 2024 | 0.4370 | 0.4370 | 0.4367 | 0.4367 | 298 | -0.00(-0.75%) |
| Jun 25, 2024 | 0.4000 | 0.4400 | 0.3563 | 0.4400 | 4,248 | -0.01(-1.35%) |
| Jun 24, 2024 | 0.3750 | 0.4500 | 0.3750 | 0.4460 | 1,100 | +0.06(+14.36%) |
| Jun 20, 2024 | 0.3900 | 0 | +0.03(+9.46%) | |||
| Jun 17, 2024 | 0.3563 | 0 | -0.08(-19.02%) | |||
| Jun 14, 2024 | 0.3100 | 0.4400 | 0.3100 | 0.4400 | 1,595 | -0.01(-2.22%) |
| Jun 12, 2024 | 0.4500 | 75 | +0.02(+4.65%) | |||
| Jun 11, 2024 | 0.4200 | 0.4400 | 0.2501 | 0.4300 | 3,504 | +0.04(+10.26%) |
| Jun 10, 2024 | 0.3020 | 0.3900 | 0.3020 | 0.3900 | 704 | -0.04(-8.39%) |
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.
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.
