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)

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 2.380 2.498 2.360 2.400 16,375 +0.00(+0.00%)
Sep 25, 2025 2.420 2.467 2.350 2.400 49,919 -0.02(-0.83%)
Sep 24, 2025 2.460 2.500 2.350 2.420 64,938 -0.05(-2.02%)
Sep 23, 2025 2.560 2.560 2.440 2.470 31,813 -0.06(-2.37%)
Sep 22, 2025 2.580 2.596 2.471 2.530 33,784 -0.07(-2.69%)
Sep 19, 2025 2.580 2.750 2.560 2.600 35,857 +0.01(+0.39%)
Sep 18, 2025 2.430 2.700 2.430 2.590 52,279 +0.09(+3.60%)
Sep 17, 2025 2.520 2.631 2.410 2.500 32,202 +0.05(+2.04%)
Sep 16, 2025 2.520 2.650 2.390 2.450 43,726 -0.12(-4.67%)
Sep 15, 2025 2.410 2.607 2.410 2.570 83,780 +0.16(+6.64%)
Sep 12, 2025 2.500 2.592 2.410 2.410 26,376 -0.06(-2.43%)
Sep 11, 2025 2.339 2.596 2.339 2.470 99,683 +0.19(+8.10%)
Sep 10, 2025 2.348 2.348 2.215 2.285 48,246 -0.05(-2.35%)
Sep 09, 2025 2.220 2.340 2.150 2.340 68,974 +0.12(+5.41%)
Sep 08, 2025 2.300 2.350 2.160 2.220 57,924 +0.00(+0.00%)
Sep 05, 2025 2.260 2.275 2.200 2.220 37,185 -0.01(-0.45%)
Sep 04, 2025 2.260 2.340 2.180 2.230 30,983 -0.07(-3.04%)
Sep 03, 2025 2.400 2.410 2.250 2.300 47,618 -0.05(-2.13%)
Sep 02, 2025 2.360 2.500 2.350 2.350 56,513 -0.10(-4.28%)
Aug 29, 2025 2.450 2.590 2.426 2.455 28,676 +0.00(+0.20%)
Aug 28, 2025 2.370 2.540 2.320 2.450 64,445 +0.11(+4.70%)
Aug 27, 2025 2.350 2.420 2.330 2.340 17,008 -0.01(-0.43%)
Aug 26, 2025 2.340 2.460 2.300 2.350 48,012 -0.01(-0.42%)
Aug 25, 2025 2.350 2.495 2.340 2.360 24,270 +0.04(+1.72%)
Aug 22, 2025 2.326 2.343 2.260 2.320 21,889 +0.10(+4.50%)
Aug 21, 2025 2.370 2.400 2.200 2.220 49,680 -0.12(-5.13%)
Aug 20, 2025 2.430 2.510 2.330 2.340 30,548 -0.05(-2.09%)
Aug 19, 2025 2.370 2.420 2.300 2.390 14,624 +0.08(+3.64%)
Aug 18, 2025 2.430 2.432 2.290 2.306 74,384 -0.12(-5.10%)
Aug 15, 2025 2.270 2.430 2.270 2.430 44,632 +0.20(+8.97%)
Aug 14, 2025 2.390 2.390 2.210 2.230 177,762 -0.17(-7.08%)
Aug 13, 2025 2.410 2.656 2.400 2.400 93,392 -0.31(-11.44%)
Aug 12, 2025 2.600 2.710 2.570 2.710 51,245 +0.06(+2.26%)
Aug 11, 2025 2.680 2.680 2.600 2.650 49,124 -0.04(-1.49%)
Aug 08, 2025 2.680 2.710 2.530 2.690 44,672 +0.05(+1.89%)
Aug 07, 2025 2.550 2.650 2.430 2.640 35,342 +0.10(+3.94%)
Aug 06, 2025 2.700 2.700 2.520 2.540 27,044 -0.19(-6.96%)
Aug 05, 2025 2.600 2.745 2.580 2.730 57,345 +0.13(+5.00%)
Aug 04, 2025 2.660 2.700 2.540 2.600 30,601 +0.03(+1.17%)
Aug 01, 2025 2.200 2.682 2.200 2.570 113,218 +0.32(+14.23%)
Jul 31, 2025 2.290 2.337 2.200 2.250 28,908 -0.01(-0.27%)
Jul 30, 2025 2.380 2.410 2.250 2.256 41,601 -0.10(-4.41%)
Jul 29, 2025 2.230 2.460 2.150 2.360 227,330 +0.08(+3.51%)
Jul 28, 2025 2.340 2.438 2.220 2.280 82,389 -0.08(-3.39%)
Jul 25, 2025 2.400 2.403 2.310 2.360 17,338 -0.02(-0.67%)
Jul 24, 2025 2.525 2.555 2.264 2.376 94,960 -0.15(-5.75%)
Jul 23, 2025 2.520 2.577 2.470 2.521 3,790 -0.03(-1.14%)
Jul 22, 2025 2.410 2.578 2.370 2.550 52,472 +0.16(+6.69%)
Jul 21, 2025 2.440 2.475 2.361 2.390 20,987 -0.03(-1.24%)
Jul 18, 2025 2.400 2.550 2.370 2.420 40,537 +0.03(+1.26%)
Jul 17, 2025 2.450 2.588 2.360 2.390 65,787 -0.02(-0.83%)
Jul 16, 2025 2.520 2.530 2.310 2.410 93,114 -0.10(-3.98%)
Jul 15, 2025 2.510 2.599 2.459 2.510 20,877 -0.04(-1.57%)
Jul 14, 2025 2.690 2.700 2.410 2.550 69,219 -0.14(-5.20%)
Jul 11, 2025 2.690 2.700 2.630 2.690 9,333 -0.04(-1.47%)
Jul 10, 2025 2.770 2.770 2.620 2.730 13,952 +0.01(+0.36%)
Jul 09, 2025 2.780 2.790 2.610 2.720 14,195 +0.04(+1.49%)
Jul 08, 2025 2.672 2.761 2.670 2.680 25,995 +0.04(+1.52%)
Jul 07, 2025 2.720 2.741 2.620 2.640 16,575 -0.01(-0.38%)
Jul 03, 2025 2.620 2.800 2.620 2.650 5,031 +0.03(+1.15%)
Jul 02, 2025 2.746 2.775 2.620 2.620 23,935 -0.08(-2.96%)
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.


 

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.