ストックスクリーナーアプリを入手
3.32
2.79%
0.09
Nexgel Inc (NXGL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.39 | $3.07 | $0.32 | 85,518.0 | +2.79% |
| 2024-11-26 | $3.49 | $3.22 | $0.2685 | 45,053.0 | -4.15% |
| 2024-11-25 | $3.47 | $3.33 | $0.14 | 46,400.0 | +1.51% |
| 2024-11-22 | $3.37 | $3.20 | $0.17 | 32,765.0 | +1.53% |
| 2024-11-21 | $3.40 | $3.14 | $0.2558 | 37,586.0 | -0.91% |
| 2024-11-20 | $3.42 | $3.25 | $0.17 | 76,485.0 | +1.23% |
| 2024-11-19 | $3.30 | $3.00 | $0.2999 | 74,326.0 | +5.16% |
| 2024-11-18 | $3.25 | $3.06 | $0.19 | 59,011.0 | +1.31% |
| 2024-11-15 | $3.28 | $3.05 | $0.23 | 34,670.0 | -3.77% |
| 2024-11-14 | $3.34 | $2.95 | $0.3899 | 174,185.0 | -3.34% |
| 2024-11-13 | $3.35 | $3.03 | $0.32 | 174,386.0 | +4.44% |
| 2024-11-12 | $3.34 | $2.95 | $0.3899 | 278,845.0 | -10.00% |
| 2024-11-11 | $3.55 | $3.08 | $0.47 | 296,739.0 | +8.02% |
| 2024-11-08 | $3.25 | $2.89 | $0.36 | 125,321.0 | +10.96% |
| 2024-11-07 | $2.97 | $2.76 | $0.21 | 38,286.0 | +1.92% |
| 2024-11-06 | $2.98 | $2.75 | $0.2316 | 22,533.0 | +1.96% |
| 2024-11-05 | $2.98 | $2.78 | $0.2041 | 30,208.0 | -4.58% |
| 2024-11-04 | $2.98 | $2.67 | $0.31 | 75,004.0 | +5.94% |
| 2024-11-01 | $3.00 | $2.77 | $0.2316 | 104,592.0 | -3.47% |
| 2024-10-31 | $2.90 | $2.81 | $0.0946 | 30,396.0 | +0.00% |
| 2024-10-30 | $3.00 | $2.80 | $0.1999 | 98,747.0 | +0.00% |
| 2024-10-29 | $2.96 | $2.76 | $0.20 | 127,020.0 | -2.37% |
Nexgel Inc (NXGL) 株の年ごとの株価履歴
この詳細な分析では、Nexgel Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNXGL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nexgel Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNexgel Inc (NXGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.55 | $2.67 | $0.88 | 1,897,431.0 | +15.28% |
| 2024-10 | $3.24 | $2.40 | $0.84 | 1,502,115.0 | +11.63% |
| 2024-09 | $2.94 | $2.50 | $0.441 | 406,488.0 | -10.73% |
| 2024-08 | $3.15 | $2.26 | $0.8899 | 1,110,692.0 | -7.96% |
| 2024-07 | $3.24 | $1.95 | $1.29 | 1,673,731.0 | +45.37% |
| 2024-06 | $2.35 | $1.84 | $0.51 | 199,860.0 | +3.85% |
| 2024-05 | $2.49 | $2.06 | $0.43 | 362,526.0 | -1.89% |
| 2024-04 | $2.78 | $1.98 | $0.80 | 359,017.0 | -22.34% |
| 2024-03 | $3.14 | $2.33 | $0.81 | 725,808.0 | +12.81% |
| 2024-02 | $2.48 | $1.98 | $0.50 | 280,455.0 | +10.50% |
| 2024-01 | $2.74 | $2.12 | $0.62 | 331,707.0 | +2.82% |
2023年のNexgel Inc (NXGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.40 | $1.90 | $0.50 | 394,960.0 | +12.70% |
| 2023-11 | $2.00 | $1.65 | $0.35 | 255,844.0 | +6.18% |
| 2023-10 | $2.22 | $1.46 | $0.76 | 674,324.0 | -16.04% |
| 2023-09 | $2.55 | $1.83 | $0.72 | 341,978.0 | -14.17% |
| 2023-08 | $2.51 | $1.75 | $0.76 | 900,235.0 | +5.11% |
| 2023-07 | $2.56 | $2.06 | $0.50 | 674,186.0 | -6.06% |
| 2023-06 | $3.05 | $2.20 | $0.85 | 2,721,248.0 | +6.45% |
| 2023-05 | $2.77 | $1.40 | $1.37 | 1,593,498.0 | +50.63% |
| 2023-04 | $1.67 | $1.30 | $0.37 | 165,450.0 | +21.88% |
| 2023-03 | $1.81 | $1.25 | $0.56 | 786,884.0 | -10.18% |
| 2023-02 | $1.67 | $1.33 | $0.34 | 177,970.0 | +1.06% |
| 2023-01 | $1.63 | $1.18 | $0.45 | 227,406.0 | +12.80% |
2022年のNexgel Inc (NXGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.96 | $1.09 | $0.87 | 2,136,146.0 | +6.84% |
| 2022-11 | $1.48 | $1.14 | $0.335 | 204,678.0 | -13.33% |
| 2022-10 | $1.60 | $1.31 | $0.291 | 322,380.0 | -10.60% |
| 2022-09 | $1.99 | $1.42 | $0.5702 | 520,379.0 | -17.49% |
| 2022-08 | $2.00 | $1.52 | $0.48 | 646,215.0 | -1.08% |
| 2022-07 | $1.99 | $1.54 | $0.45 | 638,485.0 | +8.82% |
| 2022-06 | $1.92 | $1.36 | $0.5571 | 623,584.0 | +17.24% |
| 2022-05 | $1.73 | $1.38 | $0.3501 | 677,796.0 | -8.81% |
| 2022-04 | $2.04 | $1.52 | $0.5248 | 1,137,050.0 | -17.62% |
| 2022-03 | $2.68 | $1.65 | $1.03 | 5,339,373.0 | +0.52% |
| 2022-02 | $2.69 | $1.71 | $0.98 | 1,452,553.0 | -27.77% |
| 2022-01 | $3.62 | $2.25 | $1.37 | 17,637,383.0 | +1.84% |
0.14%
大文字化:
|
ボリューム (24 時間):