Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Warrant (NQ: NXGLW )

0.6200 +0.0100 (+1.64%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2025 0.6300 0.6300 0.6200 0.6200 6,221 +0.01(+2.33%)
Jan 31, 2025 0.5980 0.6059 0.5600 0.6059 5,781 +0.06(+10.16%)
Jan 30, 2025 0.5970 0.5970 0.4200 0.5500 1,942 -0.06(-9.84%)
Jan 29, 2025 0.5880 0.6100 0.5633 0.6100 889 +0.05(+9.12%)
Jan 28, 2025 0.5935 0.5935 0.4166 0.5590 42,035 +0.06(+11.78%)
Jan 27, 2025 0.5001 0.5100 0.5000 0.5001 6,608 +0.00(+0.00%)
Jan 24, 2025 0.6041 0.6041 0.5000 0.5001 10,306 -0.08(-13.79%)
Jan 23, 2025 0.6151 0.6151 0.5801 0.5801 625 +0.00(+0.07%)
Jan 22, 2025 0.5001 0.7200 0.5001 0.5797 9,511 -0.17(-22.71%)
Jan 17, 2025 0.7500 0 +0.03(+4.17%)
Jan 15, 2025 0.7200 0 -0.04(-4.77%)
Jan 14, 2025 0.7561 0.7561 0.7561 0.7561 1,163 -0.03(-4.29%)
Jan 13, 2025 0.7100 0.7900 0.7100 0.7900 3,134 +0.09(+12.06%)
Jan 10, 2025 0.6000 0.7050 0.5500 0.7050 3,287 +0.05(+8.46%)
Jan 08, 2025 0.6900 0.7600 0.6000 0.6500 3,998 -0.10(-13.33%)
Jan 03, 2025 0.7500 0 +0.00(+0.00%)
Jan 02, 2025 0.7500 0.9499 0.7000 0.7500 26,940 +0.00(+0.00%)
Dec 31, 2024 0.7500 0 +0.00(+0.00%)
Dec 30, 2024 0.7520 0.7520 0.7500 0.7500 2,228 -0.14(-15.73%)
Dec 27, 2024 0.8200 0.8900 0.7500 0.8900 14,491 +0.09(+11.25%)
Dec 26, 2024 0.9000 0.9000 0.8000 0.8000 3,394 -0.07(-8.05%)
Dec 24, 2024 0.8005 0.8700 0.8005 0.8700 3,152 +0.02(+2.35%)
Dec 23, 2024 0.8400 0.8700 0.8000 0.8500 3,928 +0.05(+6.25%)
Dec 20, 2024 0.8000 0.8000 0.8000 0.8000 1,035 -0.10(-11.06%)
Dec 19, 2024 0.7500 0.8995 0.7485 0.8995 13,169 +0.15(+19.93%)
Dec 18, 2024 0.8100 0.9000 0.7500 0.7500 30,953 -0.06(-7.41%)
Dec 17, 2024 0.8800 0.8900 0.7500 0.8100 9,495 -0.07(-7.95%)
Dec 16, 2024 0.7500 0.9000 0.7500 0.8800 80,025 +0.14(+18.92%)
Dec 13, 2024 0.6500 0.7500 0.6500 0.7400 27,875 +0.02(+2.78%)
Dec 12, 2024 0.7500 0.8000 0.6500 0.7200 52,854 +0.08(+12.50%)
Dec 11, 2024 0.4481 0.6800 0.4481 0.6400 30,898 +0.18(+38.08%)
Dec 10, 2024 0.4200 0.4635 0.4200 0.4635 200 +0.01(+3.00%)
Dec 09, 2024 0.4500 0.4500 0.4500 0.4500 1,018 -0.01(-2.93%)
Dec 06, 2024 0.4256 0.4636 0.4052 0.4636 18,307 -0.01(-1.61%)
Dec 05, 2024 0.5500 0.5500 0.4495 0.4712 17,994 -0.01(-2.85%)
Dec 04, 2024 0.4525 0.5388 0.4525 0.4850 17,998 +0.01(+1.04%)
Dec 03, 2024 0.4500 0.5500 0.4416 0.4800 38,762 +0.02(+5.49%)
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 and Conditions.