Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Warrant (NQ: NXGLW )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 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 (%)
May 31, 2024 0.4400 0 +0.08(+21.08%)
May 30, 2024 0.3633 0.3634 0.3633 0.3634 200 -0.09(-19.78%)
May 24, 2024 0.4530 1 -0.03(-5.82%)
May 23, 2024 0.3600 0.4810 0.3600 0.4810 508 -0.02(-4.75%)
May 17, 2024 0.5050 2 +0.10(+26.25%)
May 16, 2024 0.3530 0.4630 0.3430 0.4000 21,382 -0.09(-18.37%)
May 15, 2024 0.2591 0.4900 0.2591 0.4900 676 +0.05(+10.61%)
May 14, 2024 0.3852 0.4430 0.3500 0.4430 5,795 -0.01(-1.60%)
May 13, 2024 0.3800 0.4945 0.3800 0.4502 854 +0.07(+18.47%)
May 10, 2024 0.3540 0.3800 0.3540 0.3800 531 +0.00(+0.00%)
May 09, 2024 0.3800 0.3800 0.3800 0.3800 150 -0.01(-2.56%)
May 08, 2024 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
May 07, 2024 0.3900 0.3900 0.3900 0.3900 110 +0.03(+8.73%)
May 06, 2024 0.3400 0.3587 0.3400 0.3587 3,130 +0.00(+0.00%)
May 03, 2024 0.3675 0.3818 0.3587 0.3587 754 +0.01(+2.49%)
May 01, 2024 0.3500 0 -0.08(-17.65%)
Apr 29, 2024 0.4250 22 -0.01(-2.97%)
Apr 26, 2024 0.4380 0.4380 0.4380 0.4380 101 +0.00(+0.46%)
Apr 25, 2024 0.4500 0.4500 0.4360 0.4360 502 +0.01(+1.63%)
Apr 24, 2024 0.4400 0.4400 0.4290 0.4290 962 +0.01(+2.07%)
Apr 23, 2024 0.3885 0.4670 0.3885 0.4203 702 -0.01(-1.78%)
Apr 18, 2024 0.4279 141 -0.01(-2.33%)
Apr 17, 2024 0.4298 0.4381 0.4200 0.4381 515 +0.02(+4.56%)
Apr 12, 2024 0.4190 31 +0.10(+30.94%)
Apr 11, 2024 0.3400 0.3400 0.3200 0.3200 14,821 -0.15(-31.37%)
Apr 10, 2024 0.4800 0.4800 0.4244 0.4663 535 +0.11(+29.17%)
Apr 09, 2024 0.4100 0.4100 0.3610 0.3610 6,000 -0.14(-27.80%)
Apr 08, 2024 0.5100 0.5200 0.5000 0.5000 1,005 +0.00(+0.00%)
Apr 05, 2024 0.5000 0.5000 0.5000 0.5000 1,002 -0.09(-15.25%)
Apr 03, 2024 0.5900 3 +0.01(+1.03%)
Apr 01, 2024 0.5840 0 -0.14(-18.89%)
Mar 28, 2024 0.6000 0.7200 0.5999 0.7200 4,029 +0.12(+20.00%)
Mar 27, 2024 0.6500 0.6500 0.5401 0.6000 1,828 +0.00(+0.00%)
Mar 26, 2024 0.5500 0.6000 0.4960 0.6000 1,406 +0.05(+9.09%)
Mar 25, 2024 0.6266 0.6690 0.4594 0.5500 4,984 +0.08(+16.72%)
Mar 22, 2024 0.5991 0.6496 0.4510 0.4712 2,514 -0.18(-27.51%)
Mar 19, 2024 0.6500 0 -0.05(-7.13%)
Mar 18, 2024 0.5000 0.7000 0.5000 0.6999 3,361 +0.05(+7.68%)
Mar 15, 2024 0.6500 0.6500 0.6500 0.6500 350 +0.00(+0.00%)
Mar 13, 2024 0.6500 0 -0.10(-13.14%)
Mar 07, 2024 0.7483 109 +0.15(+24.72%)
Mar 06, 2024 0.6500 0.6500 0.5250 0.6000 3,218 -0.04(-6.25%)
Mar 05, 2024 0.6400 0.6400 0.6400 0.6400 275 +0.14(+27.54%)
Mar 04, 2024 0.4900 0.5500 0.4210 0.5018 11,664 +0.01(+2.43%)
Mar 01, 2024 0.4899 0.4899 0.4899 0.4899 890 +0.16(+48.45%)
Feb 29, 2024 0.3500 0.4900 0.3300 0.3300 2,492 +0.05(+17.86%)
Feb 28, 2024 0.2700 0.3510 0.2699 0.2800 2,636 +0.01(+3.70%)
Feb 27, 2024 0.4000 0.4000 0.2700 0.2700 1,236 -0.13(-32.89%)
Feb 23, 2024 0.4023 0 +0.02(+6.06%)
Feb 07, 2024 0.3793 4 -0.02(-3.97%)
Jan 24, 2024 0.3950 90 -0.02(-5.95%)
Jan 23, 2024 0.4499 0.4499 0.4200 0.4200 388 -0.03(-6.67%)
Jan 18, 2024 0.4500 171 -0.02(-4.09%)
Jan 17, 2024 0.4700 0.4700 0.4692 0.4692 200 -0.00(-0.17%)
Jan 16, 2024 0.4700 0.4700 0.4700 0.4700 300 -0.02(-4.08%)
Jan 11, 2024 0.4900 90 +0.18(+58.06%)
Jan 10, 2024 0.4400 0.4400 0.3000 0.3100 5,927 -0.13(-29.55%)
Jan 08, 2024 0.4400 0 +0.01(+2.33%)
Jan 05, 2024 0.4200 0.4300 0.4200 0.4300 200 -0.01(-2.27%)
Jan 02, 2024 0.4400 0 +0.19(+76.00%)
Dec 26, 2023 0.2500 64 -0.20(-44.44%)
Dec 20, 2023 0.4500 0 -0.04(-8.16%)
Dec 14, 2023 0.4900 0 +0.01(+2.08%)
Dec 11, 2023 0.4800 0 +0.17(+53.16%)
Dec 06, 2023 0.3134 0 +0.06(+25.36%)
Dec 05, 2023 0.3600 0.3600 0.2500 0.2500 2,428 -0.14(-35.90%)
Dec 01, 2023 0.3900 0 +0.22(+135.93%)
Nov 30, 2023 0.1115 0.1653 0.1115 0.1653 1,581 -0.13(-44.90%)
Nov 29, 2023 0.3100 0.3100 0.3000 0.3000 414 -0.10(-25.00%)
Nov 24, 2023 0.4000 0 +0.00(+0.00%)
Nov 22, 2023 0.4000 0.4000 0.4000 0.4000 183 -0.02(-4.76%)
Nov 20, 2023 0.4200 0 +0.12(+38.16%)
Nov 16, 2023 0.3040 0 -0.08(-20.00%)
Nov 14, 2023 0.3800 0 +0.01(+2.70%)
Nov 13, 2023 0.4200 0.4300 0.3700 0.3700 2,612 +0.00(+0.00%)
Nov 09, 2023 0.3700 0 +0.02(+5.68%)
Nov 08, 2023 0.3800 0.4000 0.3250 0.3501 5,294 -0.03(-7.84%)
Nov 07, 2023 0.3800 0.3975 0.3700 0.3799 2,724 +0.02(+5.50%)
Nov 03, 2023 0.3601 31 +0.00(+0.00%)
Nov 02, 2023 0.3600 0.3601 0.3599 0.3601 3,443 -0.02(-5.24%)
Nov 01, 2023 0.3500 0.3801 0.3500 0.3800 11,570 +0.03(+8.57%)
Oct 31, 2023 0.3600 0.4000 0.3400 0.3500 10,644 +0.01(+2.94%)
Oct 30, 2023 0.3126 0.3700 0.3120 0.3400 4,985 +0.13(+61.90%)
Oct 27, 2023 0.2900 0.2900 0.2099 0.2100 3,312 +0.04(+23.60%)
Oct 26, 2023 0.1699 0.1699 0.1699 0.1699 264 -0.10(-37.77%)
Oct 24, 2023 0.2730 166 -0.01(-2.50%)
Oct 18, 2023 0.2800 149 +0.00(+0.00%)
Oct 17, 2023 0.2800 0.2800 0.2800 0.2800 3,129 +0.00(+0.00%)
Oct 10, 2023 0.2800 0 -0.03(-10.63%)
Oct 09, 2023 0.3600 0.3600 0.3133 0.3133 250 -0.03(-7.85%)
Sep 14, 2023 0.3400 0 -0.04(-10.53%)
Sep 11, 2023 0.3800 101 -0.01(-2.54%)
Sep 06, 2023 0.3899 0 -0.00(-0.03%)
Aug 30, 2023 0.3900 111 +0.01(+2.63%)
Aug 23, 2023 0.3800 0 +0.01(+3.12%)
Aug 22, 2023 0.3849 0.3849 0.3685 0.3685 230 +0.09(+31.61%)
Aug 21, 2023 0.2792 0.2800 0.2792 0.2800 381 -0.00(-1.72%)
Aug 17, 2023 0.2849 18 +0.02(+5.91%)
Aug 16, 2023 0.2690 0.2690 0.2690 0.2690 578 +0.04(+16.45%)
Aug 15, 2023 0.2310 0.2310 0.2310 0.2310 299 -0.04(-15.32%)
Aug 10, 2023 0.2728 245 +0.02(+9.12%)
Aug 09, 2023 0.2999 0.2999 0.2500 0.2500 417 -0.04(-13.79%)
Aug 08, 2023 0.2900 0.2900 0.2900 0.2900 1,068 -0.01(-3.30%)
Aug 04, 2023 0.2999 0 +0.01(+3.45%)
Aug 03, 2023 0.3000 0.3000 0.2899 0.2899 7,419 -0.00(-0.03%)
Aug 02, 2023 0.2900 0.2900 0.2900 0.2900 496 +0.02(+7.37%)
Aug 01, 2023 0.2701 0.2701 0.2701 0.2701 323 -0.04(-12.87%)
Jul 31, 2023 0.3100 0.3100 0.3100 0.3100 1,203 +0.03(+10.64%)
Jul 28, 2023 0.2800 0.3000 0.2800 0.2802 4,168 -0.02(-6.60%)
Jul 27, 2023 0.3000 0.3000 0.3000 0.3000 147 +0.04(+13.98%)
Jul 25, 2023 0.2632 20 -0.02(-6.03%)
Jul 24, 2023 0.3010 0.3900 0.2801 0.2801 3,115 +0.01(+4.28%)
Jul 21, 2023 0.2447 0.4000 0.2447 0.2686 15,432 -0.05(-16.43%)
Jul 20, 2023 0.2675 0.4000 0.2596 0.3214 9,624 +0.01(+3.68%)
Jul 19, 2023 0.2600 0.4000 0.2200 0.3100 8,600 +0.10(+47.62%)
Jul 17, 2023 0.2100 98 -0.18(-46.15%)
Jul 11, 2023 0.3900 100 +0.02(+4.47%)
Jul 07, 2023 0.3733 0 +0.00(+0.86%)
Jul 06, 2023 0.3701 0.3701 0.3701 0.3701 1,000 -0.06(-14.33%)
Jun 26, 2023 0.4320 18 -0.07(-13.46%)
Jun 22, 2023 0.4992 0 -0.00(-0.95%)
Jun 21, 2023 0.4000 0.6400 0.3700 0.5040 76,137 +0.15(+44.00%)
Jun 20, 2023 0.3500 0.3500 0.3500 0.3500 2,123 -0.03(-7.89%)
Jun 16, 2023 0.3800 0.3950 0.3800 0.3800 2,791 -0.05(-11.63%)
Jun 15, 2023 0.3600 0.4300 0.3500 0.4300 2,982 +0.11(+34.37%)
Jun 14, 2023 0.2801 0.3546 0.2723 0.3200 2,568 -0.08(-20.00%)
Jun 12, 2023 0.4000 2 +0.03(+8.67%)
Jun 09, 2023 0.3700 0.3700 0.3180 0.3681 6,396 +0.06(+18.74%)
Jun 08, 2023 0.3099 0.3100 0.3099 0.3100 712 +0.04(+14.81%)
Jun 07, 2023 0.2700 0.2700 0.2700 0.2700 1,083 -0.10(-27.03%)
Jun 06, 2023 0.3697 0.3737 0.3697 0.3700 6,598 -0.01(-3.87%)
Jun 05, 2023 0.3700 0.3850 0.3175 0.3849 10,900 +0.08(+28.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.