NexGel, Inc. NXGL
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,1785+0,01 (+3,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,18 | +3,18 % | $0,18 | $0,18 | $0,17 | 310,90K |
| 2026-09-30 | $0,17 | -1,70 % | $0,17 | $0,18 | $0,17 | 329,70K |
| 2026-09-29 | $0,18 | -1,12 % | $0,18 | $0,18 | $0,16 | 291,50K |
| 2026-09-28 | $0,18 | +2,30 % | $0,18 | $0,19 | $0,17 | 766,90K |
| 2026-09-25 | $0,17 | -33,59 % | $0,24 | $0,24 | $0,16 | 3,67M |
| 2026-09-24 | $0,26 | -2,24 % | $0,27 | $0,28 | $0,25 | 334,00K |
| 2026-09-23 | $0,27 | -2,55 % | $0,26 | $0,27 | $0,25 | 110,10K |
| 2026-09-22 | $0,28 | +3,77 % | $0,26 | $0,28 | $0,26 | 25,40K |
| 2026-09-21 | $0,26 | -0,38 % | $0,27 | $0,27 | $0,25 | 76,10K |
| 2026-09-18 | $0,27 | +2,70 % | $0,25 | $0,28 | $0,25 | 151,40K |
| 2026-09-17 | $0,26 | +4,44 % | $0,26 | $0,28 | $0,25 | 285,40K |
| 2026-09-16 | $0,25 | -11,74 % | $0,27 | $0,28 | $0,24 | 443,40K |
| 2026-09-15 | $0,28 | 0,00 % | $0,28 | $0,29 | $0,28 | 65,80K |
| 2026-09-14 | $0,28 | -3,44 % | $0,29 | $0,29 | $0,28 | 65,40K |
| 2026-09-11 | $0,29 | +0,34 % | $0,29 | $0,29 | $0,28 | 88,70K |
| 2026-09-10 | $0,29 | -3,01 % | $0,29 | $0,30 | $0,27 | 1,51M |
| 2026-09-09 | $0,30 | +0,67 % | $0,30 | $0,30 | $0,29 | 108,90K |
| 2026-09-08 | $0,30 | -6,31 % | $0,32 | $0,33 | $0,29 | 160,60K |
| 2026-09-04 | $0,32 | -6,49 % | $0,34 | $0,34 | $0,31 | 93,10K |
| 2026-09-03 | $0,34 | -2,31 % | $0,35 | $0,35 | $0,34 | 97,80K |
| 2026-09-02 | $0,35 | -3,07 % | $0,36 | $0,38 | $0,34 | 152,70K |
| 2026-09-01 | $0,36 | -0,28 % | $0,35 | $0,37 | $0,33 | 171,70K |
| 2026-08-31 | $0,36 | +1,99 % | $0,34 | $0,36 | $0,33 | 188,50K |
| 2026-08-28 | $0,35 | +0,57 % | $0,34 | $0,36 | $0,33 | 195,30K |
| 2026-08-27 | $0,35 | -1,69 % | $0,34 | $0,37 | $0,33 | 331,30K |
| 2026-08-26 | $0,36 | 0,00 % | $0,36 | $0,37 | $0,34 | 237,10K |
| 2026-08-25 | $0,36 | -6,32 % | $0,36 | $0,39 | $0,35 | 539,00K |
| 2026-08-24 | $0,38 | +15,15 % | $0,31 | $0,38 | $0,30 | 25,01M |
| 2026-08-21 | $0,33 | -14,73 % | $0,37 | $0,37 | $0,33 | 349,50K |
| 2026-08-20 | $0,39 | -4,21 % | $0,40 | $0,40 | $0,38 | 552,60K |
| 2026-08-19 | $0,40 | +4,94 % | $0,38 | $0,42 | $0,37 | 87,70K |
| 2026-08-18 | $0,38 | +2,39 % | $0,35 | $0,41 | $0,35 | 179,80K |
| 2026-08-17 | $0,38 | -33,45 % | $0,44 | $0,45 | $0,30 | 1,85M |
| 2026-08-14 | $0,56 | +15,54 % | $0,54 | $0,59 | $0,49 | 1,65M |
| 2026-08-13 | $0,49 | +18,98 % | $0,40 | $0,54 | $0,40 | 1,64M |
| 2026-08-12 | $0,41 | -3,52 % | $0,40 | $0,42 | $0,40 | 151,00K |
| 2026-08-11 | $0,43 | +17,68 % | $0,37 | $0,47 | $0,37 | 1,59M |
| 2026-08-10 | $0,36 | -4,74 % | $0,38 | $0,38 | $0,36 | 78,60K |
| 2026-08-07 | $0,38 | +12,09 % | $0,34 | $0,40 | $0,34 | 171,60K |
| 2026-08-06 | $0,34 | -17,52 % | $0,41 | $0,41 | $0,33 | 385,10K |
| 2026-08-05 | $0,41 | -2,38 % | $0,42 | $0,46 | $0,40 | 56,00K |
| 2026-08-04 | $0,42 | -0,47 % | $0,44 | $0,45 | $0,41 | 30,30K |
| 2026-08-03 | $0,42 | +1,93 % | $0,43 | $0,43 | $0,42 | 15,80K |
| 2026-07-31 | $0,41 | -6,53 % | $0,45 | $0,45 | $0,41 | 62,90K |
| 2026-07-30 | $0,44 | -0,67 % | $0,44 | $0,46 | $0,44 | 14,50K |
| 2026-07-29 | $0,45 | +1,59 % | $0,44 | $0,46 | $0,44 | 11,00K |
| 2026-07-28 | $0,44 | +0,69 % | $0,44 | $0,46 | $0,44 | 18,90K |
| 2026-07-27 | $0,44 | -0,46 % | $0,46 | $0,46 | $0,43 | 36,70K |
| 2026-07-24 | $0,44 | +2,09 % | $0,43 | $0,46 | $0,43 | 14,10K |
| 2026-07-23 | $0,43 | +4,62 % | $0,42 | $0,45 | $0,42 | 26,40K |
| 2026-07-22 | $0,41 | -5,52 % | $0,43 | $0,44 | $0,41 | 48,60K |
| 2026-07-21 | $0,44 | -2,47 % | $0,44 | $0,47 | $0,44 | 49,10K |
| 2026-07-20 | $0,45 | -5,31 % | $0,46 | $0,47 | $0,44 | 24,90K |
| 2026-07-17 | $0,47 | +8,78 % | $0,44 | $0,49 | $0,43 | 188,80K |
| 2026-07-16 | $0,43 | -5,87 % | $0,45 | $0,47 | $0,42 | 85,50K |
| 2026-07-15 | $0,46 | -1,92 % | $0,47 | $0,47 | $0,44 | 177,70K |
| 2026-07-14 | $0,47 | -0,42 % | $0,47 | $0,49 | $0,46 | 58,80K |
| 2026-07-13 | $0,47 | -9,07 % | $0,49 | $0,51 | $0,46 | 213,70K |
| 2026-07-10 | $0,52 | +0,78 % | $0,51 | $0,55 | $0,51 | 58,40K |
| 2026-07-09 | $0,51 | +0,59 % | $0,51 | $0,55 | $0,50 | 60,20K |
| 2026-07-08 | $0,51 | -7,09 % | $0,55 | $0,57 | $0,50 | 98,20K |
| 2026-07-07 | $0,55 | +1,85 % | $0,54 | $0,56 | $0,53 | 122,20K |
| 2026-07-06 | $0,54 | -4,42 % | $0,54 | $0,57 | $0,53 | 239,00K |
| 2026-07-02 | $0,56 | -0,18 % | $0,55 | $0,57 | $0,55 | 286,10K |
| 2026-07-01 | $0,57 | +12,97 % | $0,55 | $0,58 | $0,52 | 492,60K |
| 2026-06-30 | $0,50 | -4,02 % | $0,53 | $0,56 | $0,50 | 191,80K |
| 2026-06-29 | $0,52 | +0,38 % | $0,54 | $0,55 | $0,50 | 183,80K |
| 2026-06-26 | $0,52 | +0,97 % | $0,51 | $0,54 | $0,50 | 263,90K |
| 2026-06-25 | $0,51 | -4,63 % | $0,52 | $0,55 | $0,48 | 632,90K |
| 2026-06-24 | $0,54 | -3,40 % | $0,55 | $0,56 | $0,52 | 973,20K |
| 2026-06-23 | $0,56 | -8,51 % | $0,60 | $0,62 | $0,54 | 1,43M |
| 2026-06-22 | $0,61 | +7,95 % | $0,56 | $0,63 | $0,56 | 2,01M |
| 2026-06-18 | $0,57 | -7,36 % | $0,64 | $0,64 | $0,57 | 1,32M |
| 2026-06-17 | $0,61 | +15,07 % | $0,53 | $0,69 | $0,53 | 1,40M |
| 2026-06-16 | $0,53 | -0,75 % | $0,54 | $0,56 | $0,53 | 108,20K |
| 2026-06-15 | $0,54 | -2,90 % | $0,59 | $0,59 | $0,53 | 296,40K |
| 2026-06-12 | $0,55 | -6,61 % | $0,58 | $0,60 | $0,55 | 184,30K |
| 2026-06-11 | $0,59 | +4,24 % | $0,56 | $0,65 | $0,54 | 584,50K |
| 2026-06-10 | $0,57 | -2,75 % | $0,59 | $0,60 | $0,57 | 50,20K |
| 2026-06-09 | $0,58 | +5,63 % | $0,55 | $0,60 | $0,55 | 19,60K |
| 2026-06-08 | $0,55 | -1,78 % | $0,58 | $0,58 | $0,54 | 49,90K |
| 2026-06-05 | $0,56 | -4,43 % | $0,60 | $0,60 | $0,56 | 72,70K |
| 2026-06-04 | $0,59 | +0,17 % | $0,61 | $0,61 | $0,59 | 56,80K |
| 2026-06-03 | $0,59 | +0,86 % | $0,58 | $0,62 | $0,58 | 55,40K |
| 2026-06-02 | $0,58 | -2,02 % | $0,59 | $0,60 | $0,58 | 36,00K |
| 2026-06-01 | $0,59 | -1,17 % | $0,60 | $0,61 | $0,58 | 40,10K |
| 2026-05-29 | $0,60 | -0,17 % | $0,61 | $0,62 | $0,60 | 43,40K |
| 2026-05-28 | $0,60 | -1,15 % | $0,60 | $0,63 | $0,57 | 98,80K |
| 2026-05-27 | $0,61 | +15,59 % | $0,54 | $0,61 | $0,53 | 287,60K |
| 2026-05-26 | $0,53 | -2,59 % | $0,53 | $0,54 | $0,52 | 122,40K |