ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NexGel, Inc - Common Stock (NQ:NXGL)

1.509 -0.021 (-1.39%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.639 1.650 1.521 1.530 39,541 -0.06(-3.77%)
Dec 24, 2025 1.600 1.600 1.560 1.590 24,889 +0.03(+1.92%)
Dec 23, 2025 1.570 1.610 1.550 1.560 10,427 -0.01(-0.64%)
Dec 22, 2025 1.580 1.640 1.560 1.570 77,654 -0.05(-3.09%)
Dec 19, 2025 1.660 1.670 1.620 1.620 10,124 -0.02(-1.22%)
Dec 18, 2025 1.850 1.850 1.630 1.640 151,953 -0.25(-13.23%)
Dec 17, 2025 1.620 1.900 1.620 1.890 97,040 +0.25(+15.24%)
Dec 16, 2025 1.590 1.687 1.530 1.640 46,164 +0.05(+3.14%)
Dec 15, 2025 1.670 1.750 1.590 1.590 37,780 -0.08(-4.79%)
Dec 12, 2025 1.820 1.860 1.600 1.670 101,845 -0.17(-9.24%)
Dec 11, 2025 1.620 2.020 1.580 1.840 482,574 +0.34(+22.67%)
Dec 10, 2025 1.540 1.550 1.450 1.500 81,858 -0.03(-1.96%)
Dec 09, 2025 1.480 1.550 1.480 1.530 25,354 +0.06(+4.08%)
Dec 08, 2025 1.600 1.645 1.450 1.470 160,409 -0.11(-6.96%)
Dec 05, 2025 1.630 1.670 1.580 1.580 46,134 -0.06(-3.66%)
Dec 04, 2025 1.600 1.650 1.550 1.640 71,822 +0.04(+2.50%)
Dec 03, 2025 1.620 1.650 1.560 1.600 35,153 -0.03(-1.84%)
Dec 02, 2025 1.660 1.681 1.610 1.630 41,746 -0.03(-2.04%)
Dec 01, 2025 1.780 1.790 1.660 1.664 84,662 -0.14(-7.56%)
Nov 28, 2025 1.830 1.850 1.780 1.800 17,349 -0.02(-1.10%)
Nov 26, 2025 1.820 1.850 1.800 1.820 24,064 +0.02(+1.11%)
Nov 25, 2025 1.580 1.845 1.580 1.800 110,512 +0.22(+13.92%)
Nov 24, 2025 1.700 1.700 1.560 1.580 68,697 -0.05(-3.07%)
Nov 21, 2025 1.600 1.725 1.560 1.630 44,271 +0.01(+0.62%)
Nov 20, 2025 1.720 1.800 1.570 1.620 88,435 -0.12(-6.90%)
Nov 19, 2025 1.809 1.809 1.740 1.740 24,668 -0.04(-2.25%)
Nov 18, 2025 1.800 1.811 1.720 1.780 80,610 -0.06(-3.26%)
Nov 17, 2025 1.890 1.920 1.680 1.840 167,823 -0.07(-3.66%)
Nov 14, 2025 1.880 2.060 1.860 1.910 100,077 +0.01(+0.53%)
Nov 13, 2025 2.020 2.080 1.880 1.900 141,514 -0.12(-5.94%)
Nov 12, 2025 2.280 2.280 1.980 2.020 151,205 -0.26(-11.40%)
Nov 11, 2025 2.360 2.440 2.280 2.280 142,488 -0.11(-4.60%)
Nov 10, 2025 2.530 2.560 2.350 2.390 99,749 -0.09(-3.63%)
Nov 07, 2025 2.390 2.500 2.380 2.480 57,997 +0.09(+3.77%)
Nov 06, 2025 2.430 2.680 2.300 2.390 87,088 +0.02(+0.84%)
Nov 05, 2025 2.260 2.370 2.214 2.370 56,360 +0.17(+7.72%)
Nov 04, 2025 2.326 2.380 2.200 2.200 86,695 -0.15(-6.38%)
Nov 03, 2025 2.460 2.490 2.325 2.350 107,550 -0.11(-4.47%)
Oct 31, 2025 2.500 2.530 2.440 2.460 28,863 -0.03(-1.20%)
Oct 30, 2025 2.450 2.520 2.420 2.490 50,659 +0.04(+1.63%)
Oct 29, 2025 2.570 2.640 2.380 2.450 62,437 -0.11(-4.30%)
Oct 28, 2025 2.580 2.631 2.540 2.560 14,415 -0.02(-0.78%)
Oct 27, 2025 2.610 2.670 2.450 2.580 45,342 -0.01(-0.39%)
Oct 24, 2025 2.630 2.713 2.590 2.590 30,710 -0.02(-0.77%)
Oct 23, 2025 2.636 2.700 2.585 2.610 46,098 +0.00(+0.00%)
Oct 22, 2025 2.770 2.770 2.575 2.610 63,330 -0.17(-6.12%)
Oct 21, 2025 2.690 2.850 2.610 2.780 177,730 +0.20(+7.75%)
Oct 20, 2025 2.600 2.660 2.550 2.580 120,883 -0.02(-0.77%)
Oct 17, 2025 2.370 2.680 2.362 2.600 113,924 +0.24(+10.17%)
Oct 16, 2025 2.550 2.570 2.320 2.360 111,069 -0.17(-6.72%)
Oct 15, 2025 2.540 2.720 2.530 2.530 57,099 -0.05(-1.94%)
Oct 14, 2025 2.550 2.620 2.530 2.580 19,560 +0.03(+1.18%)
Oct 13, 2025 2.580 2.683 2.530 2.550 38,436 -0.02(-0.78%)
Oct 10, 2025 2.650 2.740 2.530 2.570 30,861 -0.10(-3.75%)
Oct 09, 2025 2.710 2.890 2.660 2.670 65,469 -0.04(-1.48%)
Oct 08, 2025 2.579 2.730 2.579 2.710 81,422 +0.15(+5.86%)
Oct 07, 2025 2.550 2.600 2.500 2.560 24,015 +0.02(+0.79%)
Oct 06, 2025 2.650 2.650 2.500 2.540 61,672 -0.02(-0.78%)
Oct 03, 2025 2.540 2.700 2.501 2.560 120,333 +0.13(+5.33%)
Oct 02, 2025 2.440 2.510 2.430 2.430 23,998 +0.01(+0.22%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.