NexGel, Inc. NXGL
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$0,1785+0,01 (+%3,30)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |