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 )

2.865 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 2.910 2.982 2.750 2.865 22,533 +0.06(+1.96%)
Nov 05, 2024 2.920 2.984 2.780 2.810 30,208 -0.13(-4.58%)
Nov 04, 2024 2.780 2.980 2.670 2.945 75,004 +0.17(+5.94%)
Nov 01, 2024 2.890 3.000 2.768 2.780 104,600 -0.10(-3.47%)
Oct 31, 2024 2.895 2.900 2.805 2.880 30,396 +0.00(+0.00%)
Oct 30, 2024 2.810 3.000 2.800 2.880 98,747 +0.00(+0.00%)
Oct 29, 2024 2.960 2.960 2.760 2.880 127,020 -0.07(-2.37%)
Oct 28, 2024 2.970 3.020 2.850 2.950 59,449 -0.04(-1.34%)
Oct 25, 2024 3.000 3.030 2.890 2.990 46,268 +0.02(+0.67%)
Oct 24, 2024 3.050 3.090 2.920 2.970 87,541 -0.04(-1.33%)
Oct 23, 2024 3.010 3.080 2.883 3.010 170,064 +0.01(+0.27%)
Oct 22, 2024 3.050 3.060 2.970 3.002 53,629 -0.09(-2.85%)
Oct 21, 2024 3.000 3.090 2.920 3.090 70,297 +0.14(+4.75%)
Oct 18, 2024 2.990 3.000 2.840 2.950 15,328 -0.01(-0.34%)
Oct 17, 2024 2.920 3.000 2.910 2.960 15,071 +0.02(+0.68%)
Oct 16, 2024 3.000 3.095 2.830 2.940 31,021 +0.08(+2.80%)
Oct 15, 2024 3.050 3.160 2.600 2.860 83,128 -0.18(-5.92%)
Oct 14, 2024 2.970 3.240 2.949 3.040 134,771 +0.14(+4.83%)
Oct 11, 2024 2.850 2.950 2.810 2.900 54,591 +0.05(+1.75%)
Oct 10, 2024 2.740 2.920 2.730 2.850 247,495 +0.45(+18.75%)
Oct 09, 2024 2.480 2.550 2.400 2.400 10,532 -0.04(-1.64%)
Oct 08, 2024 2.560 2.635 2.440 2.440 11,798 -0.06(-2.40%)
Oct 07, 2024 2.510 2.510 2.420 2.500 10,236 -0.01(-0.40%)
Oct 04, 2024 2.500 2.690 2.420 2.510 37,445 +0.03(+1.21%)
Oct 03, 2024 2.400 2.510 2.400 2.480 8,352 +0.07(+2.90%)
Oct 02, 2024 2.470 2.470 2.410 2.410 8,261 -0.05(-2.03%)
Oct 01, 2024 2.610 2.610 2.400 2.460 94,831 -0.12(-4.65%)
Sep 30, 2024 2.530 2.630 2.530 2.580 4,006 -0.01(-0.39%)
Sep 27, 2024 2.610 2.660 2.540 2.590 18,661 -0.03(-1.15%)
Sep 26, 2024 2.680 2.680 2.510 2.620 44,373 +0.07(+2.75%)
Sep 25, 2024 2.590 2.738 2.550 2.550 34,017 -0.08(-3.04%)
Sep 24, 2024 2.680 2.750 2.622 2.630 40,666 +0.06(+2.33%)
Sep 23, 2024 2.740 2.740 2.570 2.570 11,254 -0.17(-6.20%)
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%)
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.


 

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.