Nexgenrx Inc (TSV: NXG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.2850 | 0 | +0.00(+0.00%) | |||
| May 28, 2024 | 0.2850 | 0 | +0.00(+0.00%) | |||
| May 24, 2024 | 0.2850 | 0 | +0.00(+1.79%) | |||
| May 23, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 240,000 | -0.01(-3.45%) |
| May 17, 2024 | 0.2900 | 0 | +0.05(+20.83%) | |||
| May 16, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 20,000 | +0.02(+9.09%) |
| May 13, 2024 | 0.2200 | 1 | -0.01(-4.35%) | |||
| May 10, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 22,000 | +0.00(+0.00%) |
| May 09, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 | +0.00(+0.00%) |
| May 08, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 8,500 | +0.01(+4.55%) |
| Apr 30, 2024 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 0.2200 | 0 | +0.02(+10.00%) | |||
| Apr 15, 2024 | 0.2000 | 0 | -0.03(-14.89%) | |||
| Apr 12, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 | +0.01(+6.82%) |
| Apr 09, 2024 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,000 | +0.00(+0.00%) |
| Apr 05, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 | -0.02(-8.33%) |
| Apr 04, 2024 | 0.1900 | 0.2400 | 0.1900 | 0.2400 | 4,500 | +0.00(+0.00%) |
| Apr 03, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | +0.00(+0.00%) |
| Mar 27, 2024 | 0.2400 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.2400 | 0 | +0.03(+14.29%) | |||
| Mar 14, 2024 | 0.2100 | 0 | -0.03(-12.50%) | |||
| Mar 07, 2024 | 0.2400 | 0 | +0.03(+14.29%) | |||
| Mar 06, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | -0.01(-4.55%) |
| Feb 21, 2024 | 0.2200 | 0 | -0.02(-10.20%) | |||
| Feb 20, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 3,500 | +0.02(+11.36%) |
| Feb 16, 2024 | 0.2200 | 0 | -0.02(-10.20%) | |||
| Feb 15, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 | +0.00(+0.00%) |
| Feb 14, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 122,500 | +0.00(+0.00%) |
| Feb 09, 2024 | 0.2450 | 0 | -0.01(-2.00%) | |||
| Feb 01, 2024 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.2500 | 0 | +0.03(+13.64%) | |||
| Jan 25, 2024 | 0.2200 | 0 | -0.01(-4.35%) | |||
| Jan 24, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 49,001 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 33,500 | +0.00(+0.00%) |
| Jan 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,800 | +0.01(+4.55%) |
| Jan 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
| Jan 15, 2024 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 13,000 | -0.01(-6.38%) |
| Jan 05, 2024 | 0.2350 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 0.2350 | 0 | +0.01(+6.82%) | |||
| Dec 27, 2023 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.2200 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 0.2200 | 0 | -0.03(-12.00%) | |||
| Dec 11, 2023 | 0.2500 | 0 | +0.02(+6.38%) | |||
| Dec 06, 2023 | 0.2350 | 0 | +0.00(+2.17%) | |||
| Dec 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 18,000 | +0.01(+4.55%) |
| Dec 04, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 5,120 | -0.03(-12.00%) |
| Nov 29, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Nov 27, 2023 | 0.2500 | 0 | +0.03(+13.64%) | |||
| Nov 24, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 30,500 | -0.03(-12.00%) |
| Nov 22, 2023 | 0.2500 | 0 | +0.02(+8.70%) | |||
| Nov 21, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,100 | -0.02(-8.00%) |
| Nov 15, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.04(+19.05%) |
| Nov 09, 2023 | 0.2100 | 100 | -0.05(-19.23%) | |||
| Nov 03, 2023 | 0.2600 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 0.2600 | 1 | +0.04(+15.56%) | |||
| Oct 16, 2023 | 0.2250 | 0 | -0.02(-10.00%) | |||
| Oct 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 29,626 | -0.01(-3.85%) |
| Oct 12, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2600 | 2,000 | +0.01(+4.00%) |
| Oct 03, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | -0.02(-7.41%) |
| Sep 19, 2023 | 0.2700 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2023 | 0.2700 | 0 | +0.02(+8.00%) | |||
| Sep 14, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 30,000 | -0.02(-7.41%) |
| Sep 11, 2023 | 0.2700 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 0.2700 | 0 | -0.01(-3.57%) | |||
| Aug 25, 2023 | 0.2800 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 | -0.03(-11.11%) |
| Aug 16, 2023 | 0.3150 | 0 | +0.05(+21.15%) | |||
| Aug 14, 2023 | 0.2600 | 5 | -0.02(-7.14%) | |||
| Aug 09, 2023 | 0.2800 | 0 | -0.02(-6.67%) | |||
| Aug 03, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | -0.02(-6.25%) |
| Jul 04, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 17,033 | +0.01(+1.59%) |
| Jun 27, 2023 | 0.3150 | 0 | -0.01(-1.56%) | |||
| Jun 21, 2023 | 0.3200 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | +0.02(+6.67%) |
| Jun 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,200 | -0.02(-6.25%) |
| Jun 16, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.00(+0.00%) |
| Jun 15, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | +0.00(+0.00%) |
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.
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.