Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nugene International Inc (OP: NUGN )

0.0140 +0.0020 (+16.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.5977 0.6200 0.5650 0.6000 152,218 +0.01(+1.69%)
May 27, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
May 26, 2016 0.5300 0.5600 0.4800 0.5500 62,468 +0.03(+5.77%)
May 25, 2016 0.5000 0.5200 0.4800 0.5200 51,268 +0.02(+4.00%)
May 24, 2016 0.4900 0.5000 0.4600 0.5000 96,532 +0.03(+6.38%)
May 23, 2016 0.4200 0.4950 0.4100 0.4700 114,121 +0.05(+11.90%)
May 20, 2016 0.4200 0.4400 0.4000 0.4200 67,382 -0.02(-4.55%)
May 19, 2016 0.4300 0.4500 0.4000 0.4400 61,618 +0.01(+2.33%)
May 18, 2016 0.4500 0.4800 0.4100 0.4300 66,933 -0.09(-17.29%)
May 17, 2016 0.5100 0.5200 0.4800 0.5199 17,185 -0.01(-1.91%)
May 16, 2016 0.5400 0.5400 0.4710 0.5300 7,993 -0.04(-7.02%)
May 13, 2016 0.5000 0.6100 0.5000 0.5700 23,585 +0.06(+11.68%)
May 12, 2016 0.4510 0.5400 0.4510 0.5104 3,978 -0.03(-5.46%)
May 11, 2016 0.4820 0.5400 0.4125 0.5399 96,771 +0.04(+7.98%)
May 10, 2016 0.5489 0.5489 0.4700 0.5000 43,973 -0.05(-8.91%)
May 09, 2016 0.5501 0.5501 0.5100 0.5489 17,446 -0.00(-0.20%)
May 06, 2016 0.5700 0.5700 0.5500 0.5500 4,670 +0.00(+0.00%)
May 05, 2016 0.5100 0.5800 0.4900 0.5500 27,830 +0.04(+7.84%)
May 04, 2016 0.5100 0.5200 0.5100 0.5100 18,272 +0.00(+0.00%)
May 03, 2016 0.5500 0.5500 0.5100 0.5100 166,597 -0.04(-6.42%)
May 02, 2016 0.5450 0.5600 0.5450 0.5450 11,797 +0.00(+0.00%)
Apr 29, 2016 0.5400 0.5900 0.5400 0.5450 20,280 -0.02(-2.68%)
Apr 28, 2016 0.5301 0.5600 0.5301 0.5600 17,800 +0.01(+0.90%)
Apr 27, 2016 0.5600 0.5770 0.5505 0.5550 12,589 -0.02(-3.48%)
Apr 26, 2016 0.5601 0.5899 0.5600 0.5750 2,900 -0.02(-2.54%)
Apr 25, 2016 0.5700 0.5900 0.5600 0.5900 61,835 +0.00(+0.02%)
Apr 22, 2016 0.5800 0.5900 0.5600 0.5899 18,933 +0.02(+3.49%)
Apr 21, 2016 0.5601 0.5999 0.5600 0.5700 8,982 -0.01(-1.72%)
Apr 20, 2016 0.5500 0.6000 0.5500 0.5800 31,474 -0.02(-3.33%)
Apr 19, 2016 0.5898 0.6000 0.5400 0.6000 10,470 +0.01(+0.84%)
Apr 18, 2016 0.5776 0.6050 0.5100 0.5950 20,210 +0.03(+4.39%)
Apr 15, 2016 0.5487 0.6000 0.5100 0.5700 64,238 +0.05(+9.59%)
Apr 14, 2016 0.5500 0.5600 0.5200 0.5201 3,124 -0.06(-10.33%)
Apr 13, 2016 0.5500 0.5800 0.5500 0.5800 14,212 +0.04(+8.41%)
Apr 12, 2016 0.5600 0.5792 0.5200 0.5350 31,618 -0.06(-10.82%)
Apr 11, 2016 0.6000 0.6040 0.5501 0.5999 19,898 -0.00(-0.02%)
Apr 08, 2016 0.6000 0.6499 0.6000 0.6000 5,826 -0.02(-3.23%)
Apr 07, 2016 0.6055 0.6398 0.5952 0.6200 10,005 -0.03(-4.59%)
Apr 06, 2016 0.6200 0.6500 0.5951 0.6498 7,173 +0.01(+1.53%)
Apr 05, 2016 0.6700 0.6700 0.6000 0.6400 13,820 -0.00(-0.02%)
Apr 04, 2016 0.6201 0.6699 0.6201 0.6401 7,779 -0.04(-5.87%)
Apr 01, 2016 0.6600 0.6800 0.6200 0.6800 58,056 +0.02(+3.05%)
Mar 31, 2016 0.6890 0.6890 0.6350 0.6599 13,502 -0.02(-2.96%)
Mar 30, 2016 0.6552 0.6890 0.6100 0.6800 36,412 +0.01(+1.52%)
Mar 29, 2016 0.6499 0.6698 0.6499 0.6698 2,965 +0.04(+6.32%)
Mar 28, 2016 0.6002 0.6700 0.6002 0.6300 10,337 -0.05(-7.33%)
Mar 24, 2016 0.6798 0.6798 0.6798 0 -0.01(-1.32%)
Mar 23, 2016 0.6100 0.6950 0.6100 0.6889 22,584 +0.04(+6.00%)
Mar 22, 2016 0.6500 0.6500 0.6001 0.6499 12,565 +0.00(+0.00%)
Mar 21, 2016 0.6500 0.6500 0.5901 0.6499 6,557 +0.01(+1.55%)
Mar 18, 2016 0.6500 0.6500 0.6400 0.6400 11,694 -0.01(-1.52%)
Mar 17, 2016 0.6410 0.6499 0.6100 0.6499 16,675 +0.01(+1.55%)
Mar 16, 2016 0.6500 0.7000 0.6400 0.6400 9,669 -0.06(-8.30%)
Mar 15, 2016 0.6400 0.6999 0.6200 0.6979 19,928 +0.03(+4.16%)
Mar 14, 2016 0.5901 0.6700 0.5900 0.6700 33,903 +0.01(+1.52%)
Mar 11, 2016 0.6500 0.6600 0.5751 0.6600 18,870 +0.00(+0.00%)
Mar 10, 2016 0.5901 0.6600 0.5901 0.6600 17,738 +0.02(+3.13%)
Mar 09, 2016 0.6150 0.6400 0.5901 0.6400 18,025 -0.01(-1.48%)
Mar 08, 2016 0.5800 0.6599 0.5450 0.6496 24,751 +0.01(+1.50%)
Mar 07, 2016 0.6500 0.6500 0.5300 0.6400 15,982 +0.00(+0.00%)
Mar 04, 2016 0.6800 0.6836 0.6100 0.6400 23,551 -0.01(-1.54%)
Mar 03, 2016 0.6800 0.6900 0.6350 0.6500 22,121 +0.00(+0.00%)
Mar 02, 2016 0.4900 0.7250 0.4900 0.6500 40,764 +0.16(+32.65%)
Mar 01, 2016 0.4800 0.4900 0.4100 0.4900 60,519 +0.03(+7.10%)
Feb 29, 2016 0.5200 0.5800 0.4290 0.4575 81,795 -0.12(-21.12%)
Feb 26, 2016 0.6499 0.6499 0.5800 0.5800 15,015 -0.03(-4.56%)
Feb 25, 2016 0.5755 0.6500 0.5755 0.6077 23,975 -0.01(-1.49%)
Feb 24, 2016 0.6219 0.6316 0.5600 0.6169 52,250 -0.01(-0.80%)
Feb 23, 2016 0.6685 0.6708 0.6000 0.6219 27,050 -0.05(-6.97%)
Feb 22, 2016 0.6600 0.6800 0.6600 0.6685 7,463 -0.04(-5.83%)
Feb 19, 2016 0.6500 0.7200 0.6500 0.7099 6,017 -0.01(-1.40%)
Feb 18, 2016 0.7200 0.7200 0.6900 0.7200 4,625 +0.02(+2.13%)
Feb 17, 2016 0.7200 0.7300 0.6700 0.7050 24,452 -0.03(-4.08%)
Feb 16, 2016 0.7300 0.7350 0.7000 0.7350 8,830 +0.01(+0.68%)
Feb 12, 2016 0.7300 0.7300 0.7300 0 -0.04(-5.06%)
Feb 11, 2016 0.7999 0.7999 0.7300 0.7689 39,190 -0.00(-0.14%)
Feb 10, 2016 0.7540 0.7779 0.7400 0.7700 4,445 +0.04(+5.48%)
Feb 09, 2016 0.7900 0.8100 0.7000 0.7300 43,969 -0.08(-9.88%)
Feb 08, 2016 0.9200 0.9200 0.8000 0.8100 10,573 -0.06(-6.90%)
Feb 05, 2016 0.8700 0.8950 0.8100 0.8700 30,966 -0.02(-2.25%)
Feb 04, 2016 0.9205 0.9400 0.8900 0.8900 11,751 -0.03(-3.26%)
Feb 03, 2016 0.9100 0.9399 0.8600 0.9200 13,945 +0.02(+2.22%)
Feb 02, 2016 0.9500 0.9700 0.9000 0.9000 12,780 -0.05(-5.26%)
Feb 01, 2016 0.8600 1.000 0.8600 0.9500 19,681 +0.10(+11.76%)
Jan 29, 2016 0.6450 0.8600 0.6200 0.8500 185,104 +0.20(+31.78%)
Jan 28, 2016 0.7000 0.8400 0.5701 0.6450 130,419 -0.16(-19.38%)
Jan 27, 2016 0.9900 0.9900 0.6501 0.8000 148,963 -0.16(-16.67%)
Jan 26, 2016 0.9300 0.9950 0.9000 0.9600 35,431 +0.01(+1.05%)
Jan 25, 2016 1.000 1.000 0.7500 0.9500 45,675 -0.09(-8.65%)
Jan 22, 2016 1.040 1.080 0.9800 1.040 14,302 +0.02(+1.96%)
Jan 21, 2016 1.000 1.040 0.9101 1.020 17,260 +0.01(+0.99%)
Jan 20, 2016 1.090 1.090 0.9100 1.010 74,694 -0.04(-3.81%)
Jan 19, 2016 1.030 1.100 1.030 1.050 12,751 +0.02(+1.94%)
Jan 15, 2016 1.030 1.030 1.030 0 -0.01(-0.96%)
Jan 14, 2016 1.070 1.130 1.020 1.040 51,899 -0.04(-3.70%)
Jan 13, 2016 1.140 1.140 1.080 1.080 13,941 -0.05(-4.42%)
Jan 12, 2016 1.080 1.130 1.070 1.130 36,614 +0.05(+4.63%)
Jan 11, 2016 1.080 1.110 1.050 1.080 23,922 -0.03(-2.70%)
Jan 08, 2016 1.070 1.120 0.9900 1.110 62,717 +0.04(+3.26%)
Jan 07, 2016 1.130 1.140 1.030 1.075 116,657 -0.06(-5.29%)
Jan 06, 2016 1.115 1.135 1.110 1.135 6,497 +0.02(+1.79%)
Jan 05, 2016 1.140 1.140 1.110 1.115 32,836 -0.02(-2.19%)
Jan 04, 2016 1.150 1.180 1.145 1.140 12,490 +0.02(+1.79%)
Dec 31, 2015 1.120 1.120 1.120 0 -0.05(-4.68%)
Dec 30, 2015 1.150 1.180 1.100 1.175 36,396 +0.01(+0.43%)
Dec 29, 2015 1.140 1.200 1.140 1.170 27,206 +0.02(+1.74%)
Dec 28, 2015 1.180 1.240 1.130 1.150 55,696 -0.09(-7.26%)
Dec 24, 2015 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 23, 2015 1.260 1.270 1.160 1.240 25,154 -0.04(-3.50%)
Dec 22, 2015 1.270 1.290 1.200 1.285 13,636 -0.03(-1.91%)
Dec 21, 2015 1.320 1.405 1.270 1.310 42,620 -0.01(-0.76%)
Dec 18, 2015 1.370 1.370 1.280 1.320 20,208 +0.00(+0.00%)
Dec 17, 2015 1.380 1.380 1.300 1.320 20,723 -0.07(-5.04%)
Dec 16, 2015 1.440 1.440 1.250 1.390 33,650 -0.04(-2.80%)
Dec 15, 2015 1.300 1.440 1.300 1.430 75,926 +0.08(+5.93%)
Dec 14, 2015 1.300 1.370 1.270 1.350 78,147 +0.08(+6.30%)
Dec 11, 2015 1.260 1.275 1.250 1.270 22,467 +0.01(+0.79%)
Dec 10, 2015 1.390 1.390 1.240 1.260 28,577 -0.03(-2.02%)
Dec 09, 2015 1.130 1.330 1.130 1.286 115,555 +0.12(+9.91%)
Dec 08, 2015 1.110 1.195 1.100 1.170 29,936 -0.03(-2.50%)
Dec 07, 2015 1.100 1.200 1.090 1.200 47,232 +0.01(+0.84%)
Dec 04, 2015 1.140 1.195 1.110 1.190 58,806 +0.03(+2.59%)
Dec 03, 2015 1.140 1.210 1.130 1.160 48,406 -0.01(-0.85%)
Dec 02, 2015 1.160 1.210 1.100 1.170 49,660 -0.03(-2.50%)
Dec 01, 2015 1.170 1.200 1.150 1.200 17,735 -0.01(-0.83%)
Nov 30, 2015 1.210 1.240 1.140 1.210 29,063 +0.01(+0.83%)
Nov 27, 2015 1.200 1.200 1.160 1.200 5,155 +0.04(+3.45%)
Nov 25, 2015 1.160 1.160 1.160 0 -0.02(-1.69%)
Nov 24, 2015 1.160 1.200 1.100 1.180 50,848 -0.04(-3.28%)
Nov 23, 2015 1.220 28,216 -0.07(-5.43%)
Nov 20, 2015 1.250 1.300 1.210 1.290 12,669 -0.01(-0.77%)
Nov 19, 2015 1.260 1.310 1.160 1.300 45,673 +0.03(+2.36%)
Nov 18, 2015 1.210 1.300 1.210 1.270 29,310 -0.04(-3.05%)
Nov 17, 2015 1.280 1.390 1.270 1.310 25,373 +0.04(+3.15%)
Nov 16, 2015 1.250 1.320 1.240 1.270 34,759 -0.06(-4.51%)
Nov 13, 2015 1.310 1.350 1.110 1.330 172,752 -0.07(-5.00%)
Nov 12, 2015 1.410 1.420 1.320 1.400 19,273 -0.01(-0.71%)
Nov 11, 2015 1.430 1.430 1.340 1.410 39,253 -0.02(-1.05%)
Nov 10, 2015 1.450 1.470 1.360 1.425 45,838 -0.01(-1.04%)
Nov 09, 2015 1.370 1.500 1.200 1.440 188,398 +0.06(+4.35%)
Nov 06, 2015 1.330 1.390 1.330 1.380 20,180 +0.05(+3.76%)
Nov 05, 2015 1.270 1.370 1.270 1.330 5,496 +0.00(+0.00%)
Nov 04, 2015 1.380 1.390 1.260 1.330 28,213 -0.04(-2.92%)
Nov 03, 2015 1.280 1.400 1.180 1.370 108,141 +0.06(+4.58%)
Nov 02, 2015 1.250 1.350 1.080 1.310 100,298 +0.04(+3.15%)
Oct 30, 2015 1.240 1.280 1.100 1.270 89,897 +0.03(+2.42%)
Oct 29, 2015 1.220 1.260 1.180 1.240 31,935 +0.01(+0.81%)
Oct 28, 2015 1.300 1.320 1.160 1.230 79,872 -0.09(-6.82%)
Oct 27, 2015 1.280 1.320 1.220 1.320 82,352 +0.03(+2.33%)
Oct 26, 2015 1.320 1.350 1.240 1.290 40,445 -0.04(-3.01%)
Oct 23, 2015 1.340 1.350 1.250 1.330 74,780 +0.00(+0.00%)
Oct 22, 2015 1.260 1.340 1.260 1.330 69,614 +0.06(+4.72%)
Oct 21, 2015 1.155 1.370 1.150 1.270 171,529 +0.00(+0.00%)
Oct 20, 2015 1.360 1.420 1.240 1.270 128,390 -0.09(-6.62%)
Oct 19, 2015 1.260 1.420 1.250 1.360 79,176 +0.06(+4.62%)
Oct 16, 2015 1.510 1.540 1.260 1.300 89,034 -0.20(-13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.