NexGel Inc Historical Data - NXGLW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NexGel Inc (NXGLW)
NexGel Inc (NXGLW) Historical

NexGel Inc (NXGLW)

0.4279

0.00

(0.00%)

Closed April 22 4:00PM

Delayed by 15 minutes

0.4279

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1713825300	0.4279	0	0.00	0.32	0.4279	0.32	141
1713566100	0.4279	0	0.00	0.4159	0.4279	0.4159	70
1713479700	0.4279	-0.0102	-2.33	0.35	0.4279	0.32	20808
1713393300	0.4381	0.0191	4.56	0.4298	0.4381	0.42	515
1713306900	0.419	0	0.00	0.42	0.42	0.419	31
1713220500	0.419	0	0.00	0.419	0.419	0.419	1
1712961300	0.419	0.099	30.94	0.44	0.44	0.419	593
1712874900	0.32	-0.1463	-31.37	0.361	0.361	0.32	14821
1712788500	0.4663	0.1053	29.17	0.48	0.48	0.42435	535
1712702100	0.361	-0.139	-27.80	0.4099999	0.4099999	0.361	6000
1712615700	0.5	0	0.00	0.51	0.52	0.5	1005
1712356500	0.5	-0.09	-15.25	0.44	0.5	0.44	1002
1712270100	0.59	0	0.00	0.59	0.59	0.59	3
1712183700	0.59	0.006	1.03	0.594	0.594	0.584	356
1712097300	0.584	0	0.00	0.584	0.584	0.584	0
1712010900	0.584	-0.136	-18.89	0.65	0.65	0.38	3981
1711665300	0.72	0.12	20.00	0.5944	0.72	0.5944	4029
1711578900	0.6	0	0.00	0.65	0.65	0.540101	1828
1711492500	0.6	0.05	9.09	0.65	0.65	0.496	1406
1711406100	0.55	0.0788	16.72	0.6266	0.669	0.4594	4983
1711146900	0.4712	-0.1788	-27.51	0.65	0.65	0.4712	2314
1711060500	0.65	0	0.00	0.65	0.65	0.65	0
1710974100	0.65	0	0.00	0.65	0.65	0.65	1
1710887700	0.65	-0.0499	-7.13	0.65	0.6919999	0.361	3667
1710801300	0.6999	0.0499	7.68	0.5	0.7	0.5	3361
1710542100	0.65	0	0.00	0.65	0.65	0.65	350
1710455700	0.65	0	0.00	0.65	0.65	0.65	0
1710369300	0.65	-0.098328	-13.14	0.75	0.75	0.2501	3056
1710282900	0.748328	0	0.00	0.748328	0.748328	0.748328	109
1710196500	0.748328	0	0.00	0.748328	0.748328	0.748328	0
1709940900	0.748328	0	0.00	0.748328	0.748328	0.748328	110
1709854500	0.748328	0.148328	24.72	0.6	0.75	0.6	7192
1709768100	0.6	-0.04	-6.25	0.65	0.65	0.525	3218
1709681700	0.64	0.1382	27.54	0.629	0.64	0.629	275
1709595300	0.5018	0.0119	2.43	0.49	0.55	0.421	11664
1709336100	0.4899	0.1599	48.45	0.4899	0.4899	0.4899	890
1709249700	0.33	0.05	17.86	0.28	0.49	0.28	2492
1709163300	0.28	0.01	3.70	0.27	0.351	0.2698999	2636
1709076900	0.27	-0.13225	-32.88	0.39	0.4	0.27	1236
1708990500	0.40225	0	0.00	0.40225	0.40225	0.40225	0
1708731300	0.40225	0.022957	6.05	0.4	0.40225	0.4	2424
1708644900	0.379293	0	0.00	0.379293	0.379293	0.379293	0
1708558500	0.379293	0	0.00	0.379293	0.379293	0.379293	8
1708472100	0.379293	0	0.00	0.379293	0.379293	0.379293	0
1708126500	0.379293	0	0.00	0.3793	0.3793	0.379293	11
1708040100	0.379293	0	0.00	0.379293	0.379293	0.379293	21
1707953700	0.379293	0	0.00	0.379293	0.379293	0.379293	50
1707867300	0.379293	0	0.00	0.379293	0.379293	0.379293	21
1707780900	0.379293	0	0.00	0.379293	0.379293	0.379293	0
1707521700	0.379293	0	0.00	0.379293	0.379293	0.379293	0
1707435300	0.379293	0	0.00	0.45	0.45	0.379293	265
1707348900	0.379293	-0.015706	-3.98	0.450101	0.451	0.379293	1210
1707262500	0.394999	0	0.00	0.394999	0.394999	0.394999	90
1707176100	0.394999	0	0.00	0.394999	0.394999	0.394999	0
1706916900	0.394999	0	0.00	0.394999	0.394999	0.394999	0
1706830500	0.394999	0	0.00	0.394999	0.394999	0.394999	0
1706744100	0.394999	0	0.00	0.49	0.49	0.394999	21
1706657700	0.394999	0	0.00	0.394999	0.394999	0.394999	0
1706571300	0.394999	0	0.00	0.394999	0.394999	0.394999	0
1706312100	0.394999	0	0.00	0.394999	0.394999	0.394999	2
1706225700	0.394999	0	0.00	0.49	0.49	0.394999	21
1706139300	0.394999	-0.025001	-5.95	0.394999	0.394999	0.394999	100
1706052900	0.42	-0.03	-6.67	0.49	0.49	0.42	388

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions