Deutsche Märkte öffnen in 4 Stunden 15 Minuten

NEXGEL, Inc. (NXGL)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,21000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
2,1300 -0,08 (-3,62%)
Nachbörse: 04:12PM EDT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242,20002,21002,20002,21002,21004.600
07. Mai 20242,25002,36002,20002,21002,21009.300
06. Mai 20242,13002,22002,13002,20002,200036.700
03. Mai 20242,21002,24302,15002,22002,22002.800
02. Mai 20242,12602,26002,11502,23002,230011.100
01. Mai 20242,20002,20002,20002,20002,20001.200
30. Apr. 20242,23002,25502,10002,12002,12007.000
29. Apr. 20242,15002,16002,10002,10002,10005.500
26. Apr. 20242,26002,28002,20002,21002,21007.500
25. Apr. 20242,22002,34002,22002,28502,28506.600
24. Apr. 20242,30002,36002,21002,21002,21005.600
23. Apr. 20242,17002,35002,17002,20002,20001.400
22. Apr. 20242,18002,18002,15002,18002,180010.200
19. Apr. 20242,14002,27002,14002,17002,17001.200
18. Apr. 20242,21002,21002,21002,21002,21001.100
17. Apr. 20242,21002,25502,21002,25502,25501.400
16. Apr. 20242,22002,22001,98002,16002,160032.600
15. Apr. 20242,19202,19202,18002,18002,18001.400
12. Apr. 20242,15002,18002,15002,18002,18007.700
11. Apr. 20242,24502,24502,12002,21002,210018.300
10. Apr. 20242,16002,18502,12002,14002,14004.900
09. Apr. 20242,12002,36002,12002,20002,200015.200
08. Apr. 20242,06002,27002,06002,21502,21508.000
05. Apr. 20242,22602,26702,08002,15002,150031.200
04. Apr. 20242,32002,33002,25002,28002,28004.200
03. Apr. 20242,24402,49002,22002,32002,320016.500
02. Apr. 20242,21002,58002,11002,38002,380055.100
01. Apr. 20242,78002,78002,00002,24002,2400116.400
28. März 20242,65002,79002,65002,73002,73004.800
27. März 20242,66002,83002,66002,67002,670024.500
26. März 20242,72002,76002,62902,73302,733023.400
25. März 20242,83002,85002,65002,73002,730014.900
22. März 20242,74002,83002,60102,65002,65005.900
21. März 20242,70002,82002,65002,65002,650011.400
20. März 20242,80002,80002,65002,67002,67004.400
19. März 20242,61002,83002,61002,61002,610021.900
18. März 20242,51502,83802,47002,78002,780079.900
15. März 20242,64002,67502,33002,59002,590023.500
14. März 20242,78002,83002,55002,59002,590033.800
13. März 20242,87803,00002,78002,82002,820069.100
12. März 20242,70002,97002,65002,86002,860044.300
11. März 20242,96002,96002,70002,75002,750027.000
08. März 20243,04003,04002,80002,80502,805036.600
07. März 20243,01003,10002,70002,96502,965039.400
06. März 20242,84003,14002,84002,96002,960093.300
05. März 20242,86002,93002,78002,81002,810063.100
04. März 20242,56002,80002,36002,79002,790086.500
01. März 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. Jan. 20242,30002,35002,19002,19002,190014.300
30. Jan. 20242,26002,40002,26002,31002,31009.900
29. Jan. 20242,12002,37002,12002,35002,350011.900
26. Jan. 20242,26002,29002,20002,21002,210011.400
25. Jan. 20242,29002,29002,25002,26002,26006.300
24. Jan. 20242,31002,35102,26002,29302,29305.800
23. Jan. 20242,28002,35402,27002,30002,30001.500
22. Jan. 20242,30102,38002,25002,28002,280025.100
19. Jan. 20242,30002,39202,30002,39202,39202.800
18. Jan. 20242,35002,40202,27002,34902,34907.100
17. Jan. 20242,47502,50002,36202,40002,400014.100
16. Jan. 20242,62002,62002,43402,46002,460019.800
12. Jan. 20242,40002,60002,40002,55002,550019.200
11. Jan. 20242,50002,54002,41002,47002,470011.400
10. Jan. 20242,54502,64002,51002,52002,52009.400
09. Jan. 20242,46602,74002,45002,58002,5800102.100
08. Jan. 20242,34002,46002,32002,46002,460029.300
05. Jan. 20242,26002,35002,26002,33002,33007.100
04. Jan. 20242,26702,34202,26702,31002,310010.000
03. Jan. 20242,34002,34002,19002,19002,19002.600
02. Jan. 20242,35002,35002,20002,25002,250011.300
29. Dez. 20232,29002,30002,12002,13002,130019.200
28. Dez. 20232,17002,28002,17002,21002,210020.400
27. Dez. 20232,20002,24002,10002,21002,210015.200
26. Dez. 20232,22502,22502,12002,19502,19505.900
22. Dez. 20232,22002,25002,18002,25002,250011.000
21. Dez. 20232,14002,14902,06002,13002,13005.400
20. Dez. 20232,13802,19002,10002,10002,10009.800
19. Dez. 20232,24002,24002,08002,16902,169011.000
18. Dez. 20232,18002,30002,06702,30002,30005.400
15. Dez. 20232,25002,30002,20002,20002,20008.800
14. Dez. 20232,19002,28502,18002,25502,255014.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...