NexGel, Inc - Warrant (NQ:NXGLW)
0.2951
-0.0039
(-1.30%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Sep 26, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.2999 | 0.2999 | 0.2945 | 0.2951 | 8,051 | -0.00(-1.30%) |
| Sep 25, 2025 | 0.2809 | 0.3000 | 0.2508 | 0.2990 | 6,511 | -0.01(-3.24%) |
| Sep 22, 2025 | 0.3090 | 0 | +0.01(+4.75%) | |||
| Sep 18, 2025 | 0.2950 | 0 | +0.01(+1.72%) | |||
| Sep 17, 2025 | 0.2627 | 0.2900 | 0.2627 | 0.2900 | 1,192 | -0.00(-0.10%) |
| Sep 16, 2025 | 0.2934 | 0.2934 | 0.2641 | 0.2903 | 16,635 | -0.01(-2.91%) |
| Sep 15, 2025 | 0.3200 | 0.3400 | 0.2603 | 0.2990 | 26,880 | -0.01(-3.24%) |
| Sep 11, 2025 | 0.3090 | 1 | +0.02(+6.55%) | |||
| Sep 04, 2025 | 0.2900 | 0 | -0.01(-3.33%) | |||
| Sep 03, 2025 | 0.2826 | 0.3000 | 0.2826 | 0.3000 | 660 | +0.00(+0.00%) |
| Aug 29, 2025 | 0.3000 | 0 | -0.02(-5.96%) | |||
| Aug 26, 2025 | 0.3190 | 0 | +0.01(+4.73%) | |||
| Aug 25, 2025 | 0.3038 | 0.3046 | 0.3038 | 0.3046 | 259 | +0.00(+1.53%) |
| Aug 22, 2025 | 0.3000 | 0.3090 | 0.3000 | 0.3000 | 291 | +0.00(+0.00%) |
| Aug 21, 2025 | 0.3095 | 0.3099 | 0.3000 | 0.3000 | 1,154 | -0.02(-5.66%) |
| Aug 15, 2025 | 0.3180 | 0 | -0.01(-3.55%) | |||
| Aug 12, 2025 | 0.3297 | 0 | -0.02(-5.80%) | |||
| Aug 07, 2025 | 0.3500 | 0 | +0.01(+4.48%) | |||
| Aug 01, 2025 | 0.3350 | 0 | +0.02(+4.69%) | |||
| Jul 29, 2025 | 0.3200 | 0 | +0.02(+6.67%) | |||
| Jul 28, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 507 | -0.04(-11.76%) |
| Jul 23, 2025 | 0.3400 | 0 | +0.02(+6.25%) | |||
| Jul 22, 2025 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 3,100 | -0.01(-2.23%) |
| Jul 14, 2025 | 0.3273 | 0 | -0.00(-0.79%) | |||
| Jul 11, 2025 | 0.3398 | 0.3398 | 0.3290 | 0.3299 | 5,399 | +0.00(+0.03%) |
| Jul 09, 2025 | 0.3298 | 0 | -0.01(-2.45%) | |||
| Jul 08, 2025 | 0.3200 | 0.3383 | 0.3100 | 0.3381 | 5,600 | +0.01(+3.81%) |
| Jul 07, 2025 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | 100 | +0.06(+24.55%) |
| Jul 03, 2025 | 0.3081 | 0.3190 | 0.2615 | 0.2615 | 7,154 | -0.05(-15.21%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.