Canada markets closed

NEXGEL, Inc. (NXGL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.1750-0.0450 (-2.03%)
At close: 04:00PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20242.25002.25002.08272.17502.175017,368
Jun 26, 20242.08002.22002.06002.22002.22008,500
Jun 25, 20242.07002.09002.04002.09002.090012,400
Jun 24, 20242.05002.24001.98002.07002.07005,100
Jun 21, 20242.17002.24001.84002.15002.150044,800
Jun 20, 20242.12002.15002.05002.07002.070028,500
Jun 18, 20242.15202.22002.10002.20002.200011,200
Jun 17, 20242.16002.31002.15002.23002.23002,200
Jun 14, 20242.15002.25002.15002.25002.25001,700
Jun 13, 20242.32002.32002.25002.25002.25005,300
Jun 12, 20242.31002.35002.16002.30002.30007,000
Jun 11, 20242.13502.31002.13502.23002.23007,500
Jun 10, 20242.12002.26402.12002.16002.16009,200
Jun 07, 20242.19002.23002.12002.12002.120019,400
Jun 06, 20242.14002.15002.09002.15002.15004,800
Jun 05, 20242.06002.14002.06002.11502.11506,400
Jun 04, 20242.09002.10502.07002.09002.09006,900
Jun 03, 20242.06902.17002.05002.14002.14008,100
May 31, 20242.15002.15002.08002.08002.08004,400
May 30, 20242.09002.19002.06002.06002.06002,300
May 29, 20242.10002.29002.09002.11002.110018,400
May 28, 20242.36002.40002.10002.10002.100049,500
May 24, 20242.25002.35002.25002.35002.35003,900
May 23, 20242.39002.49002.26302.30002.300027,800
May 22, 20242.33002.38702.25002.33002.330030,400
May 21, 20242.26002.26002.26002.26002.26001,200
May 20, 20242.26002.45002.26002.31002.310011,900
May 17, 20242.25002.44002.21002.36502.365034,200
May 16, 20242.34002.34002.20002.29002.290049,900
May 15, 20242.21002.29002.21002.22902.229020,100
May 14, 20242.35002.35002.20002.20002.200018,000
May 13, 20242.29002.29002.20002.24502.245012,600
May 10, 20242.32002.32002.19702.19702.19708,700
May 09, 20242.20202.25502.20002.23002.23007,100
May 08, 20242.20002.21002.20002.21002.21004,600
May 07, 20242.25002.36002.20002.21002.21009,300
May 06, 20242.13002.22002.13002.20002.200036,700
May 03, 20242.21002.24302.15002.22002.22002,800
May 02, 20242.12602.26002.11502.23002.230011,100
May 01, 20242.20002.20002.20002.20002.20001,200
Apr 30, 20242.23002.25502.10002.12002.12007,000
Apr 29, 20242.15002.16002.10002.10002.10005,500
Apr 26, 20242.26002.28002.20002.21002.21007,500
Apr 25, 20242.22002.34002.22002.28502.28506,600
Apr 24, 20242.30002.36002.21002.21002.21005,600
Apr 23, 20242.17002.35002.17002.20002.20001,400
Apr 22, 20242.18002.18002.15002.18002.180010,200
Apr 19, 20242.14002.27002.14002.17002.17001,200
Apr 18, 20242.21002.21002.21002.21002.21001,100
Apr 17, 20242.21002.25502.21002.25502.25501,400
Apr 16, 20242.22002.22001.98002.16002.160032,600
Apr 15, 20242.19202.19202.18002.18002.18001,400
Apr 12, 20242.15002.18002.15002.18002.18007,700
Apr 11, 20242.24502.24502.12002.21002.210018,300
Apr 10, 20242.16002.18502.12002.14002.14004,900
Apr 09, 20242.12002.36002.12002.20002.200015,200
Apr 08, 20242.06002.27002.06002.21502.21508,000
Apr 05, 20242.22602.26702.08002.15002.150031,200
Apr 04, 20242.32002.33002.25002.28002.28004,200
Apr 03, 20242.24402.49002.22002.32002.320016,500
Apr 02, 20242.21002.58002.11002.38002.380055,100
Apr 01, 20242.78002.78002.00002.24002.2400116,400
Mar 28, 20242.65002.79002.65002.73002.73004,800
Mar 27, 20242.66002.83002.66002.67002.670024,500
Mar 26, 20242.72002.76002.62902.73302.733023,400
Mar 25, 20242.83002.85002.65002.73002.730014,900
Mar 22, 20242.74002.83002.60102.65002.65005,900
Mar 21, 20242.70002.82002.65002.65002.650011,400
Mar 20, 20242.80002.80002.65002.67002.67004,400
Mar 19, 20242.61002.83002.61002.61002.610021,900
Mar 18, 20242.51502.83802.47002.78002.780079,900
Mar 15, 20242.64002.67502.33002.59002.590023,500
Mar 14, 20242.78002.83002.55002.59002.590033,800
Mar 13, 20242.87803.00002.78002.82002.820069,100
Mar 12, 20242.70002.97002.65002.86002.860044,300
Mar 11, 20242.96002.96002.70002.75002.750027,000
Mar 08, 20243.04003.04002.80002.80502.805036,600
Mar 07, 20243.01003.10002.70002.96502.965039,400
Mar 06, 20242.84003.14002.84002.96002.960093,300
Mar 05, 20242.86002.93002.78002.81002.810063,100
Mar 04, 20242.56002.80002.36002.79002.790086,500
Mar 01, 20242.40202.48002.34002.41502.415018,300
Feb 29, 20242.40002.45002.31002.42002.420019,300
Feb 28, 20242.22002.48002.22002.39002.390017,500
Feb 27, 20242.32002.40002.21002.31002.310014,100
Feb 26, 20242.27002.30002.22002.29002.29007,200
Feb 23, 20242.43002.43002.25002.35002.350017,100
Feb 22, 20242.13002.39002.13002.32502.325034,000
Feb 21, 20242.02202.05001.98001.99001.990010,600
Feb 20, 20242.01002.14102.01002.01002.01007,700
Feb 16, 20242.03002.15002.03002.14002.140013,600
Feb 15, 20242.14502.15002.05002.08002.080021,400
Feb 14, 20242.16502.16502.10002.11002.11008,100
Feb 13, 20242.29002.36002.10002.18002.180043,300
Feb 12, 20242.33002.38002.22002.26002.26007,600
Feb 09, 20242.18002.33002.17002.29002.290014,500
Feb 08, 20242.40102.40102.15002.22002.220010,800
Feb 07, 20242.36002.37002.19002.30002.30008,500
Feb 06, 20242.21002.22602.18002.22002.22002,800
Feb 05, 20242.28002.33702.15002.24502.24508,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...