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)

0.7168 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.6900 0.7190 0.6503 0.7168 191,039 +0.03(+4.63%)
Mar 20, 2026 0.7745 0.7746 0.6500 0.6851 338,239 -0.09(-12.01%)
Mar 19, 2026 0.7810 0.7810 0.7340 0.7786 114,498 -0.03(-3.22%)
Mar 18, 2026 0.8400 0.8400 0.7800 0.8045 162,923 -0.02(-2.28%)
Mar 17, 2026 0.8040 0.8804 0.7950 0.8233 109,489 -0.00(-0.42%)
Mar 16, 2026 0.8500 0.8547 0.7900 0.8268 196,558 -0.00(-0.51%)
Mar 13, 2026 0.9231 0.9231 0.8035 0.8310 369,685 -0.12(-13.03%)
Mar 12, 2026 0.8400 1.020 0.7500 0.9555 4,449,177 +0.13(+16.21%)
Mar 11, 2026 0.8900 0.8989 0.8000 0.8222 423,789 -0.13(-13.62%)
Mar 10, 2026 1.070 1.095 0.7033 0.9518 7,008,689 -0.18(-15.77%)
Mar 09, 2026 1.150 1.228 1.070 1.130 29,788 -0.02(-1.74%)
Mar 06, 2026 1.020 1.210 0.9800 1.150 106,604 +0.17(+17.35%)
Mar 05, 2026 1.040 1.040 0.8653 0.9800 151,520 -0.06(-5.77%)
Mar 04, 2026 1.120 1.150 1.040 1.040 75,878 -0.04(-3.70%)
Mar 03, 2026 1.124 1.124 1.050 1.080 61,752 -0.05(-4.42%)
Mar 02, 2026 1.150 1.180 1.090 1.130 77,788 -0.02(-1.74%)
Feb 27, 2026 1.160 1.250 1.150 1.150 21,413 -0.05(-4.17%)
Feb 26, 2026 1.150 1.200 1.133 1.200 53,500 +0.09(+8.11%)
Feb 25, 2026 1.150 1.259 1.110 1.110 53,576 -0.07(-5.93%)
Feb 24, 2026 1.200 1.225 1.180 1.180 20,697 -0.01(-0.84%)
Feb 23, 2026 1.200 1.280 1.150 1.190 66,132 -0.02(-1.65%)
Feb 20, 2026 1.230 1.265 1.202 1.210 26,733 -0.04(-3.20%)
Feb 19, 2026 1.270 1.275 1.230 1.250 16,938 -0.03(-2.34%)
Feb 18, 2026 1.300 1.347 1.280 1.280 9,003 -0.02(-1.54%)
Feb 17, 2026 1.370 1.410 1.300 1.300 26,841 +0.00(+0.00%)
Feb 13, 2026 1.323 1.360 1.290 1.300 11,959 -0.01(-0.76%)
Feb 12, 2026 1.420 1.420 1.290 1.310 25,457 -0.09(-6.43%)
Feb 11, 2026 1.390 1.405 1.250 1.400 63,558 +0.08(+6.06%)
Feb 10, 2026 1.330 1.490 1.250 1.320 111,692 +0.03(+2.33%)
Feb 09, 2026 1.260 1.310 1.250 1.290 39,528 +0.02(+1.57%)
Feb 06, 2026 1.215 1.330 1.215 1.270 14,681 +0.06(+4.96%)
Feb 05, 2026 1.260 1.260 1.210 1.210 35,405 -0.01(-0.82%)
Feb 04, 2026 1.230 1.290 1.180 1.220 42,744 -0.01(-0.81%)
Feb 03, 2026 1.330 1.350 1.210 1.230 123,683 -0.13(-9.56%)
Feb 02, 2026 1.400 1.400 1.340 1.360 59,849 -0.06(-4.23%)
Jan 30, 2026 1.460 1.460 1.400 1.420 43,946 -0.04(-2.74%)
Jan 29, 2026 1.600 1.600 1.445 1.460 65,175 -0.13(-8.18%)
Jan 28, 2026 1.620 1.620 1.585 1.590 35,989 +0.01(+0.63%)
Jan 27, 2026 1.653 1.653 1.580 1.580 10,077 -0.02(-1.25%)
Jan 26, 2026 1.670 1.740 1.600 1.600 59,585 -0.07(-4.19%)
Jan 23, 2026 1.590 1.700 1.582 1.670 25,539 +0.10(+6.37%)
Jan 22, 2026 1.600 1.600 1.550 1.570 39,516 -0.01(-0.63%)
Jan 21, 2026 1.560 1.640 1.510 1.580 45,931 +0.04(+2.60%)
Jan 20, 2026 1.610 1.610 1.520 1.540 31,219 -0.07(-4.35%)
Jan 16, 2026 1.700 1.700 1.610 1.610 21,798 -0.13(-7.47%)
Jan 15, 2026 1.730 1.750 1.690 1.740 26,945 +0.01(+0.58%)
Jan 14, 2026 1.670 1.780 1.652 1.730 26,698 +0.06(+3.59%)
Jan 13, 2026 1.700 1.750 1.660 1.670 9,313 -0.02(-1.18%)
Jan 12, 2026 1.670 1.745 1.650 1.690 34,777 +0.04(+2.42%)
Jan 09, 2026 1.700 1.700 1.610 1.650 47,589 -0.05(-2.94%)
Jan 08, 2026 1.700 1.740 1.690 1.700 19,722 -0.02(-1.16%)
Jan 07, 2026 1.770 1.770 1.625 1.720 33,712 -0.04(-2.27%)
Jan 06, 2026 1.850 1.850 1.750 1.760 21,200 -0.01(-0.56%)
Jan 05, 2026 1.820 1.890 1.730 1.770 53,146 -0.04(-2.21%)
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.