Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NexGel, Inc - Common Stock (NQ: NXGL ) 2.950 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 01, 2024 3.140 3.150 2.800 2.950 59,322 -0.19(-6.05%) Jul 31, 2024 3.110 3.170 3.090 3.140 23,322 -0.05(-1.57%) Jul 30, 2024 3.040 3.210 2.928 3.190 88,953 +0.20(+6.69%) Jul 29, 2024 3.080 3.240 2.900 2.990 166,768 -0.15(-4.78%) Jul 26, 2024 2.740 3.150 2.710 3.140 313,569 +0.48(+17.82%) Jul 25, 2024 2.730 2.900 2.550 2.665 176,254 -0.17(-5.83%) Jul 24, 2024 2.890 3.100 2.600 2.830 224,139 +0.10(+3.66%) Jul 23, 2024 2.560 2.850 2.391 2.730 187,156 +0.28(+11.43%) Jul 22, 2024 2.190 2.650 2.185 2.450 226,403 +0.38(+18.36%) Jul 19, 2024 2.080 2.199 2.002 2.070 6,309 -0.03(-1.43%) Jul 18, 2024 2.280 2.290 2.100 2.100 23,458 -0.01(-0.47%) Jul 17, 2024 2.110 2.180 2.050 2.110 16,874 +0.00(+0.00%) Jul 16, 2024 2.060 2.170 2.060 2.110 22,960 -0.03(-1.41%) Jul 15, 2024 2.120 2.240 2.060 2.140 6,404 -0.02(-0.92%) Jul 12, 2024 2.150 2.270 2.090 2.160 32,191 +0.01(+0.47%) Jul 11, 2024 2.290 2.331 2.150 2.150 10,361 -0.01(-0.46%) Jul 10, 2024 2.200 2.292 2.119 2.160 24,272 -0.07(-3.14%) Jul 09, 2024 2.150 2.390 2.050 2.230 58,926 +0.19(+9.31%) Jul 08, 2024 2.230 2.230 1.950 2.040 56,237 -0.17(-7.69%) Jul 05, 2024 2.070 2.210 2.040 2.210 3,114 +0.03(+1.38%) Jul 03, 2024 2.150 2.180 2.070 2.180 2,418 +0.13(+6.34%) Jul 02, 2024 2.140 2.240 2.050 2.050 5,100 -0.09(-4.21%) Jul 01, 2024 2.190 2.190 2.040 2.140 15,677 -0.02(-0.93%) Jun 28, 2024 2.230 2.230 2.160 2.160 2,264 -0.01(-0.69%) Jun 27, 2024 2.250 2.250 2.083 2.175 17,428 -0.05(-2.03%) Jun 26, 2024 2.080 2.220 2.060 2.220 8,528 +0.13(+6.22%) Jun 25, 2024 2.070 2.090 2.040 2.090 12,368 +0.02(+0.97%) Jun 24, 2024 2.050 2.240 1.980 2.070 5,058 -0.08(-3.72%) Jun 21, 2024 2.170 2.240 1.840 2.150 44,828 +0.08(+3.86%) Jun 20, 2024 2.120 2.150 2.050 2.070 28,516 -0.13(-5.91%) Jun 18, 2024 2.150 2.220 2.100 2.200 11,171 -0.03(-1.35%) Jun 17, 2024 2.160 2.310 2.150 2.230 2,233 -0.02(-0.89%) Jun 14, 2024 2.150 2.250 2.150 2.250 1,660 +0.00(+0.00%) Jun 13, 2024 2.320 2.320 2.250 2.250 5,285 -0.05(-2.17%) Jun 12, 2024 2.310 2.350 2.160 2.300 6,975 +0.07(+3.14%) Jun 11, 2024 2.135 2.310 2.135 2.230 7,534 +0.07(+3.24%) Jun 10, 2024 2.120 2.264 2.120 2.160 9,211 +0.04(+1.89%) Jun 07, 2024 2.190 2.230 2.120 2.120 19,413 -0.03(-1.40%) Jun 06, 2024 2.140 2.150 2.090 2.150 4,815 +0.03(+1.65%) Jun 05, 2024 2.060 2.140 2.060 2.115 6,387 +0.03(+1.20%) Jun 04, 2024 2.090 2.105 2.070 2.090 6,060 -0.05(-2.34%) 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.