Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NexGel, Inc - Common Stock (NQ: NXGL ) 2.890 +0.090 (+3.21%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 30, 2024 2.950 2.950 2.870 2.890 18,256 +0.09(+3.21%) Aug 29, 2024 2.850 2.950 2.800 2.800 36,731 -0.05(-1.75%) Aug 28, 2024 2.800 2.850 2.686 2.850 39,780 +0.14(+5.17%) Aug 27, 2024 2.800 2.814 2.700 2.710 15,538 -0.09(-3.21%) Aug 26, 2024 2.660 2.810 2.620 2.800 44,182 +0.20(+7.69%) Aug 23, 2024 2.750 2.750 2.570 2.600 23,999 -0.17(-6.14%) Aug 22, 2024 2.682 2.780 2.590 2.770 30,450 +0.13(+4.92%) Aug 21, 2024 2.610 2.790 2.600 2.640 59,664 +0.01(+0.38%) Aug 20, 2024 2.583 2.668 2.530 2.630 42,509 +0.10(+3.95%) Aug 19, 2024 2.770 2.770 2.510 2.530 39,629 -0.08(-3.07%) Aug 16, 2024 2.740 2.790 2.610 2.610 22,697 -0.08(-2.97%) Aug 15, 2024 2.790 2.810 2.500 2.690 108,639 -0.16(-5.61%) Aug 14, 2024 3.040 3.040 2.780 2.850 55,113 +0.07(+2.52%) Aug 13, 2024 2.960 3.000 2.738 2.780 38,090 -0.01(-0.36%) Aug 12, 2024 2.960 2.960 2.700 2.790 64,137 -0.07(-2.45%) Aug 09, 2024 2.730 2.860 2.580 2.860 23,947 +0.15(+5.54%) Aug 08, 2024 2.810 2.810 2.550 2.710 11,964 -0.08(-2.87%) Aug 07, 2024 2.890 2.940 2.640 2.790 112,221 +0.13(+4.89%) Aug 06, 2024 2.620 2.810 2.510 2.660 57,465 +0.09(+3.50%) Aug 05, 2024 2.500 2.710 2.260 2.570 111,340 -0.11(-4.10%) Aug 02, 2024 2.900 2.900 2.600 2.680 107,792 -0.27(-9.15%) 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%) 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.