U.S. markets closed

NEXGEL, Inc. (NXGL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3650+0.1450 (+6.53%)
Al cierre: 04:00PM EDT
2.4300 +0.07 (+2.75%)
Fuera de horario: 04:52PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.25002.44002.21002.36502.365034,200
16 may 20242.34002.34002.20002.29002.290049,900
15 may 20242.21002.29002.21002.22902.229020,100
14 may 20242.35002.35002.20002.20002.200018,000
13 may 20242.29002.29002.20002.24502.245012,600
10 may 20242.32002.32002.19702.19702.19708,700
09 may 20242.20202.25502.20002.23002.23007,100
08 may 20242.20002.21002.20002.21002.21004,600
07 may 20242.25002.36002.20002.21002.21009,300
06 may 20242.13002.22002.13002.20002.200036,700
03 may 20242.21002.24302.15002.22002.22002,800
02 may 20242.12602.26002.11502.23002.230011,100
01 may 20242.20002.20002.20002.20002.20001,200
30 abr 20242.23002.25502.10002.12002.12007,000
29 abr 20242.15002.16002.10002.10002.10005,500
26 abr 20242.26002.28002.20002.21002.21007,500
25 abr 20242.22002.34002.22002.28502.28506,600
24 abr 20242.30002.36002.21002.21002.21005,600
23 abr 20242.17002.35002.17002.20002.20001,400
22 abr 20242.18002.18002.15002.18002.180010,200
19 abr 20242.14002.27002.14002.17002.17001,200
18 abr 20242.21002.21002.21002.21002.21001,100
17 abr 20242.21002.25502.21002.25502.25501,400
16 abr 20242.22002.22001.98002.16002.160032,600
15 abr 20242.19202.19202.18002.18002.18001,400
12 abr 20242.15002.18002.15002.18002.18007,700
11 abr 20242.24502.24502.12002.21002.210018,300
10 abr 20242.16002.18502.12002.14002.14004,900
09 abr 20242.12002.36002.12002.20002.200015,200
08 abr 20242.06002.27002.06002.21502.21508,000
05 abr 20242.22602.26702.08002.15002.150031,200
04 abr 20242.32002.33002.25002.28002.28004,200
03 abr 20242.24402.49002.22002.32002.320016,500
02 abr 20242.21002.58002.11002.38002.380055,100
01 abr 20242.78002.78002.00002.24002.2400116,400
28 mar 20242.65002.79002.65002.73002.73004,800
27 mar 20242.66002.83002.66002.67002.670024,500
26 mar 20242.72002.76002.62902.73302.733023,400
25 mar 20242.83002.85002.65002.73002.730014,900
22 mar 20242.74002.83002.60102.65002.65005,900
21 mar 20242.70002.82002.65002.65002.650011,400
20 mar 20242.80002.80002.65002.67002.67004,400
19 mar 20242.61002.83002.61002.61002.610021,900
18 mar 20242.51502.83802.47002.78002.780079,900
15 mar 20242.64002.67502.33002.59002.590023,500
14 mar 20242.78002.83002.55002.59002.590033,800
13 mar 20242.87803.00002.78002.82002.820069,100
12 mar 20242.70002.97002.65002.86002.860044,300
11 mar 20242.96002.96002.70002.75002.750027,000
08 mar 20243.04003.04002.80002.80502.805036,600
07 mar 20243.01003.10002.70002.96502.965039,400
06 mar 20242.84003.14002.84002.96002.960093,300
05 mar 20242.86002.93002.78002.81002.810063,100
04 mar 20242.56002.80002.36002.79002.790086,500
01 mar 20242.40202.48002.34002.41502.415018,300
29 feb 20242.40002.45002.31002.42002.420019,300
28 feb 20242.22002.48002.22002.39002.390017,500
27 feb 20242.32002.40002.21002.31002.310014,100
26 feb 20242.27002.30002.22002.29002.29007,200
23 feb 20242.43002.43002.25002.35002.350017,100
22 feb 20242.13002.39002.13002.32502.325034,000
21 feb 20242.02202.05001.98001.99001.990010,600
20 feb 20242.01002.14102.01002.01002.01007,700
16 feb 20242.03002.15002.03002.14002.140013,600
15 feb 20242.14502.15002.05002.08002.080021,400
14 feb 20242.16502.16502.10002.11002.11008,100
13 feb 20242.29002.36002.10002.18002.180043,300
12 feb 20242.33002.38002.22002.26002.26007,600
09 feb 20242.18002.33002.17002.29002.290014,500
08 feb 20242.40102.40102.15002.22002.220010,800
07 feb 20242.36002.37002.19002.30002.30008,500
06 feb 20242.21002.22602.18002.22002.22002,800
05 feb 20242.28002.33702.15002.24502.24508,600
02 feb 20242.24002.31502.22002.26502.26502,800
01 feb 20242.26002.31002.18002.31002.310011,900
31 ene 20242.30002.35002.19002.19002.190014,300
30 ene 20242.26002.40002.26002.31002.31009,900
29 ene 20242.12002.37002.12002.35002.350011,900
26 ene 20242.26002.29002.20002.21002.210011,400
25 ene 20242.29002.29002.25002.26002.26006,300
24 ene 20242.31002.35102.26002.29302.29305,800
23 ene 20242.28002.35402.27002.30002.30001,500
22 ene 20242.30102.38002.25002.28002.280025,100
19 ene 20242.30002.39202.30002.39202.39202,800
18 ene 20242.35002.40202.27002.34902.34907,100
17 ene 20242.47502.50002.36202.40002.400014,100
16 ene 20242.62002.62002.43402.46002.460019,800
12 ene 20242.40002.60002.40002.55002.550019,200
11 ene 20242.50002.54002.41002.47002.470011,400
10 ene 20242.54502.64002.51002.52002.52009,400
09 ene 20242.46602.74002.45002.58002.5800102,100
08 ene 20242.34002.46002.32002.46002.460029,300
05 ene 20242.26002.35002.26002.33002.33007,100
04 ene 20242.26702.34202.26702.31002.310010,000
03 ene 20242.34002.34002.19002.19002.19002,600
02 ene 20242.35002.35002.20002.25002.250011,300
29 dic 20232.29002.30002.12002.13002.130019,200
28 dic 20232.17002.28002.17002.21002.210020,400
27 dic 20232.20002.24002.10002.21002.210015,200
26 dic 20232.22502.22502.12002.19502.19505,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...