NexGel Inc (NXGL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -5.40037243948 | 2.685 | 2.75 | 2.5 | 35410 | 2.62035798 | CS |
| 4 | -0.26 | -9.28571428571 | 2.8 | 2.95 | 2.5 | 22116 | 2.71193764 | CS |
| 12 | 0.47 | 22.7053140097 | 2.07 | 3.24 | 1.95 | 53579 | 2.72627533 | CS |
| 26 | -0.11 | -4.15094339623 | 2.65 | 3.24 | 1.84 | 32742 | 2.60820428 | CS |
| 52 | 0.62 | 32.2916666667 | 1.92 | 3.24 | 1.46 | 27108 | 2.45408226 | CS |
| 156 | -1.86 | -42.2727272727 | 4.4 | 4.66 | 1.09 | 71246 | 2.55076432 | CS |
| 260 | -1.86 | -42.2727272727 | 4.4 | 4.66 | 1.09 | 71246 | 2.55076432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 2.55 | -0.08 | -3.04 | 2.6 | 2.7381 | 2.55 | 34017 |
| 1727217300 | 2.63 | 0.06 | 2.33 | 2.68 | 2.75 | 2.622 | 40666 |
| 1727130900 | 2.57 | -0.17 | -6.20 | 2.74 | 2.74 | 2.57 | 11254 |
| 1726871700 | 2.74 | 0.22 | 8.73 | 2.5 | 2.74 | 2.5 | 53776 |
| 1726785300 | 2.52 | -0.02 | -0.79 | 2.65 | 2.7101 | 2.5099999 | 25613 |
| 1726698900 | 2.54 | -0.11 | -4.15 | 2.685 | 2.74 | 2.5099999 | 45090 |
| 1726612500 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7733 | 2.62 | 16086 |
| 1726526100 | 2.7 | -0.02 | -0.74 | 2.6916 | 2.7599999 | 2.68 | 9213 |
| 1726266900 | 2.72 | -0.01 | -0.37 | 2.66 | 2.75 | 2.66 | 13645 |
| 1726180500 | 2.73 | -0.03 | -1.09 | 2.77 | 2.77 | 2.6601 | 4889 |
| 1726094100 | 2.7599999 | 0.05 | 1.85 | 2.67 | 2.7599999 | 2.65 | 5664 |
| 1726007700 | 2.71 | -0.05 | -1.81 | 2.7 | 2.75 | 2.65 | 13485 |
| 1725921300 | 2.7599999 | 0.08 | 2.99 | 2.65 | 2.77 | 2.63 | 17216 |
| 1725662100 | 2.68 | -0.16 | -5.63 | 2.83 | 2.83 | 2.61 | 26328 |
| 1725575700 | 2.84 | -0.02 | -0.70 | 2.7799999 | 2.87 | 2.7799999 | 15761 |
| 1725489300 | 2.86 | 0.05 | 1.78 | 2.8 | 2.941 | 2.8 | 13201 |
| 1725402900 | 2.81 | -0.08 | -2.77 | 2.81 | 2.93 | 2.75 | 9794 |
| 1725057300 | 2.89 | 0.09 | 3.21 | 2.95 | 2.95 | 2.87 | 18255 |
| 1724970900 | 2.8 | -0.05 | -1.75 | 2.86 | 2.95 | 2.8 | 36730 |
| 1724884500 | 2.85 | 0.14 | 5.17 | 2.8 | 2.85 | 2.686 | 39780 |
| 1724798100 | 2.71 | -0.09 | -3.21 | 2.83 | 2.83 | 2.7005 | 15538 |
| 1724711700 | 2.8 | 0.2 | 7.69 | 2.66 | 2.81 | 2.62 | 44182 |
| 1724452500 | 2.6 | -0.17 | -6.14 | 2.77 | 2.77 | 2.57 | 23956 |
| 1724366100 | 2.77 | 0.13 | 4.92 | 2.62 | 2.7799999 | 2.5901 | 30450 |
| 1724279700 | 2.64 | 0.01 | 0.38 | 2.62 | 2.79 | 2.6001 | 59664 |
| 1724193300 | 2.63 | 0.1 | 3.95 | 2.59 | 2.6676 | 2.5299999 | 42509 |
| 1724106900 | 2.5299999 | -0.08 | -3.07 | 2.77 | 2.77 | 2.5099999 | 39629 |
| 1723847700 | 2.61 | -0.08 | -2.97 | 2.6549999 | 2.79 | 2.61 | 21171 |
| 1723761300 | 2.69 | -0.16 | -5.61 | 2.88 | 2.88 | 2.5 | 108639 |
| 1723674900 | 2.85 | 0.07 | 2.52 | 3.0399 | 3.0399 | 2.7799999 | 54113 |
| 1723588500 | 2.7799999 | -0.01 | -0.36 | 2.96 | 3 | 2.738 | 38010 |
| 1723502100 | 2.79 | -0.07 | -2.45 | 2.96 | 2.96 | 2.7 | 64137 |
| 1723242900 | 2.86 | 0.15 | 5.54 | 2.71 | 2.86 | 2.58 | 23947 |
| 1723156500 | 2.71 | -0.08 | -2.87 | 2.81 | 2.81 | 2.55 | 11964 |
| 1723070100 | 2.79 | 0.13 | 4.89 | 2.89 | 2.94 | 2.6401 | 111192 |
| 1722983700 | 2.66 | 0.09 | 3.50 | 2.57 | 2.8099 | 2.5099999 | 55865 |
| 1722897300 | 2.57 | -0.11 | -4.10 | 2.4401 | 2.71 | 2.27 | 101318 |
| 1722638100 | 2.68 | -0.27 | -9.15 | 2.9 | 2.9 | 2.6 | 107791 |
| 1722551700 | 2.95 | -0.19 | -6.05 | 3.14 | 3.15 | 2.8 | 59321 |
| 1722465300 | 3.14 | -0.05 | -1.57 | 3.11 | 3.1699 | 3.09 | 23322 |
| 1722378900 | 3.19 | 0.2 | 6.69 | 3.04 | 3.21 | 2.9282 | 88144 |
| 1722292500 | 2.99 | -0.15 | -4.78 | 3.08 | 3.24 | 2.9 | 166765 |
| 1722033300 | 3.14 | 0.48 | 17.82 | 2.74 | 3.15 | 2.71 | 310377 |
| 1721946900 | 2.665 | -0.17 | -5.83 | 2.72 | 2.9 | 2.55 | 162167 |
| 1721860500 | 2.83 | 0.1 | 3.66 | 2.96 | 3.1 | 2.6 | 198625 |
| 1721774100 | 2.73 | 0.34 | 14.24 | 2.56 | 2.85 | 2.391 | 187142 |
| 1721687700 | 2.3898 | 0.32 | 15.45 | 2.16 | 2.65 | 2.16 | 223830 |
| 1721428500 | 2.07 | -0.03 | -1.43 | 2.09 | 2.1985 | 2.0016 | 5893 |
| 1721342100 | 2.1 | -0.01 | -0.47 | 2.08 | 2.29 | 2.08 | 23458 |
| 1721255700 | 2.11 | 0 | 0.00 | 2.13 | 2.18 | 2.05 | 16549 |
| 1721169300 | 2.11 | -0.03 | -1.41 | 2.06 | 2.17 | 2.06 | 22960 |
| 1721082900 | 2.1402 | -0.02 | -0.92 | 2.17 | 2.24 | 2.0602 | 6404 |
| 1720823700 | 2.16 | 0.01 | 0.47 | 2.14 | 2.27 | 2.0901 | 32191 |
| 1720737300 | 2.15 | -0.01 | -0.46 | 2.19 | 2.3311 | 2.15 | 10361 |
| 1720650900 | 2.16 | -0.07 | -3.14 | 2.17 | 2.2921999 | 2.1185 | 24272 |
| 1720564500 | 2.23 | 0.19 | 9.31 | 2.15 | 2.39 | 2.0501 | 58926 |
| 1720478100 | 2.04 | -0.17 | -7.69 | 2.23 | 2.23 | 1.95 | 56162 |
| 1720218900 | 2.21 | 0.07 | 3.27 | 2.17 | 2.21 | 2.04 | 3114 |
| 1720040640 | 2.14 | 0.09 | 4.39 | 2.07 | 2.18 | 2.07 | 2418 |
| 1719959700 | 2.05 | -0.09 | -4.21 | 2.08 | 2.24 | 2.05 | 5100 |
| 1719873300 | 2.14 | -0.02 | -0.93 | 2.09 | 2.19 | 2.04 | 15677 |
| 1719614100 | 2.16 | -0.02 | -0.69 | 2.23 | 2.23 | 2.11 | 2263 |
| 1719527700 | 2.175 | -0.05 | -2.03 | 2.25 | 2.25 | 2.0827 | 17428 |
| 1719441300 | 2.22 | 0.13 | 6.22 | 2.12 | 2.22 | 2.0601 | 8528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
