NexGel Inc (NXGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.0752688172 | 4.65 | 4.95 | 4.53 | 80455 | 4.73222709 | CS |
| 4 | 1.4327 | 43.8496618003 | 3.2673 | 5.1 | 3.18 | 170056 | 4.33099141 | CS |
| 12 | 2.2 | 88 | 2.5 | 5.1 | 2.4 | 110889 | 3.71367438 | CS |
| 26 | 2.45 | 108.888888889 | 2.25 | 5.1 | 1.95 | 76535 | 3.37186811 | CS |
| 52 | 2.5 | 113.636363636 | 2.2 | 5.1 | 1.84 | 47703 | 3.19165634 | CS |
| 156 | 1.58 | 50.641025641 | 3.12 | 5.1 | 1.09 | 71150 | 2.65114512 | CS |
| 260 | 0.3 | 6.81818181818 | 4.4 | 5.1 | 1.09 | 73956 | 2.68257255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 4.79 | 0.05 | 1.05 | 4.72 | 4.95 | 4.7 | 104880 |
| 1735077840 | 4.74 | 0.08 | 1.72 | 4.75 | 4.76 | 4.5801 | 22699 |
| 1734996900 | 4.66 | -0.07 | -1.48 | 4.8 | 4.8 | 4.53 | 82962 |
| 1734737700 | 4.73 | 0.11 | 2.38 | 4.66 | 4.84 | 4.53 | 116826 |
| 1734651300 | 4.62 | 0.39 | 9.22 | 4.49 | 4.7645 | 4.36 | 95742 |
| 1734564900 | 4.23 | -0.47 | -10.00 | 4.75 | 4.88 | 4.23 | 208631 |
| 1734478500 | 4.7 | -0.23 | -4.67 | 4.95 | 4.965 | 4.11 | 262629 |
| 1734392100 | 4.93 | 0.22 | 4.67 | 4.73 | 5.1 | 4.73 | 376480 |
| 1734132900 | 4.71 | 0.23 | 5.02 | 4.39 | 4.815 | 4.3099999 | 425704 |
| 1734046500 | 4.485 | 0.5 | 12.41 | 4.22 | 4.7341 | 4.21 | 555653 |
| 1733960100 | 3.99 | 0.47 | 13.35 | 3.54 | 4.2 | 3.4499 | 498350 |
| 1733873700 | 3.52 | -0.09 | -2.49 | 3.6 | 3.6 | 3.4899 | 42898 |
| 1733787300 | 3.61 | 0.12 | 3.44 | 3.45 | 3.61 | 3.45 | 74059 |
| 1733528100 | 3.49 | 0.11 | 3.25 | 3.34 | 3.49 | 3.34 | 47370 |
| 1733441700 | 3.38 | -0.21 | -5.85 | 3.54 | 3.6 | 3.34 | 58214 |
| 1733355300 | 3.59 | 0.03 | 0.84 | 3.61 | 3.7 | 3.58 | 77275 |
| 1733268900 | 3.56 | 0.15 | 4.40 | 3.36 | 3.85 | 3.36 | 151603 |
| 1733182500 | 3.41 | 0.23 | 7.23 | 3.21 | 3.53 | 3.21 | 134155 |
| 1732917840 | 3.18 | -0.14 | -4.22 | 3.35 | 3.35 | 3.18 | 21193 |
| 1732750500 | 3.32 | 0.09 | 2.79 | 3.22 | 3.39 | 3.07 | 85523 |
| 1732664100 | 3.23 | -0.14 | -4.15 | 3.43 | 3.4885 | 3.22 | 45053 |
| 1732577700 | 3.37 | 0.05 | 1.51 | 3.34 | 3.47 | 3.33 | 46368 |
| 1732318500 | 3.32 | 0.05 | 1.53 | 3.31 | 3.37 | 3.2 | 32765 |
| 1732232100 | 3.27 | -0.03 | -0.91 | 3.2599999 | 3.3958 | 3.14 | 37586 |
| 1732145700 | 3.3 | 0.04 | 1.23 | 3.27 | 3.42 | 3.25 | 80485 |
| 1732059300 | 3.2599999 | 0.16 | 5.16 | 3.06 | 3.3 | 3.0001 | 75326 |
| 1731972900 | 3.1 | 0.04 | 1.31 | 3.06 | 3.25 | 3.06 | 59012 |
| 1731713700 | 3.06 | -0.12 | -3.77 | 3.15 | 3.2799999 | 3.05 | 34671 |
| 1731627300 | 3.18 | -0.11 | -3.34 | 3.18 | 3.38 | 2.9501 | 174185 |
| 1731540900 | 3.29 | 0.14 | 4.44 | 3.2 | 3.35 | 3.0299999 | 181591 |
| 1731454500 | 3.15 | -0.35 | -10.00 | 3.11 | 3.3399 | 2.95 | 280068 |
| 1731368100 | 3.5 | 0.26 | 8.02 | 3.25 | 3.55 | 3.08 | 332783 |
| 1731108900 | 3.24 | 0.32 | 10.96 | 2.92 | 3.25 | 2.89 | 125326 |
| 1731022500 | 2.92 | 0.05 | 1.92 | 2.84 | 2.97 | 2.7599999 | 38286 |
| 1730936100 | 2.865 | 0.06 | 1.96 | 2.91 | 2.9815999 | 2.75 | 22532 |
| 1730849700 | 2.81 | -0.14 | -4.58 | 2.92 | 2.9841 | 2.7799999 | 30208 |
| 1730763300 | 2.945 | 0.17 | 5.94 | 2.7799999 | 2.98 | 2.67 | 75004 |
| 1730500500 | 2.7799999 | -0.08 | -2.75 | 2.88 | 3 | 2.7684 | 104600 |
| 1730414100 | 2.8585 | -0.02 | -0.75 | 2.84 | 2.9 | 2.8054 | 30396 |
| 1730327700 | 2.88 | 0 | 0.00 | 2.81 | 3 | 2.8001 | 98747 |
| 1730241300 | 2.88 | -0.07 | -2.37 | 2.96 | 2.99 | 2.7599999 | 127020 |
| 1730154900 | 2.95 | -0.04 | -1.34 | 2.99 | 3.02 | 2.85 | 59449 |
| 1729895700 | 2.99 | 0.02 | 0.67 | 2.94 | 3.0299999 | 2.89 | 46268 |
| 1729809300 | 2.97 | -0.04 | -1.33 | 3.05 | 3.09 | 2.92 | 87541 |
| 1729722900 | 3.0099999 | 0.01 | 0.27 | 2.98 | 3.08 | 2.883 | 170064 |
| 1729636500 | 3.0019999 | -0.09 | -2.85 | 3.06 | 3.06 | 2.97 | 53629 |
| 1729550100 | 3.09 | 0.14 | 4.75 | 2.95 | 3.09 | 2.92 | 70297 |
| 1729290900 | 2.95 | -0.01 | -0.34 | 2.99 | 2.9998999 | 2.84 | 15328 |
| 1729204500 | 2.96 | 0.02 | 0.68 | 2.92 | 3 | 2.91 | 15071 |
| 1729118100 | 2.94 | 0.08 | 2.80 | 3 | 3.0945 | 2.83 | 31021 |
| 1729031700 | 2.86 | -0.18 | -5.92 | 3.05 | 3.1599 | 2.6 | 83128 |
| 1728945300 | 3.04 | 0.14 | 4.83 | 2.97 | 3.24 | 2.949 | 133502 |
| 1728686100 | 2.9 | 0.05 | 1.75 | 2.85 | 2.95 | 2.81 | 54591 |
| 1728599700 | 2.85 | 0.45 | 18.75 | 2.74 | 2.92 | 2.73 | 246912 |
| 1728513300 | 2.4 | -0.04 | -1.64 | 2.49 | 2.55 | 2.4 | 10532 |
| 1728426900 | 2.44 | -0.06 | -2.40 | 2.5099999 | 2.6349999 | 2.44 | 11798 |
| 1728340500 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5099999 | 2.42 | 10236 |
| 1728081300 | 2.5099999 | 0.03 | 1.21 | 2.5 | 2.69 | 2.42 | 37445 |
| 1727994900 | 2.48 | 0.07 | 2.90 | 2.4 | 2.5099999 | 2.4 | 8352 |
| 1727908500 | 2.41 | -0.05 | -2.03 | 2.46 | 2.47 | 2.41 | 8261 |
| 1727822100 | 2.46 | -0.12 | -4.65 | 2.61 | 2.61 | 2.4 | 94831 |
| 1727735700 | 2.58 | -0.01 | -0.39 | 2.54 | 2.63 | 2.5299999 | 4006 |
| 1727476500 | 2.59 | -0.03 | -1.15 | 2.61 | 2.66 | 2.54 | 18661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
