NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	2.44	2.69	2.42	2.58	2.58	7.50%	81,248
Jun 27, 2025	2.43	2.50	2.39	2.40	2.40	-	26,530
Jun 26, 2025	2.32	2.55	2.32	2.40	2.40	3.45%	81,149
Jun 25, 2025	2.31	2.40	2.31	2.32	2.32	-1.69%	6,910
Jun 24, 2025	2.44	2.46	2.36	2.36	2.36	-	43,746
Jun 23, 2025	2.39	2.55	2.36	2.36	2.36	-	31,197
Jun 20, 2025	2.41	2.51	2.36	2.36	2.36	-2.07%	15,760
Jun 18, 2025	2.57	2.57	2.37	2.41	2.41	-3.60%	23,319
Jun 17, 2025	2.53	2.67	2.46	2.50	2.50	-2.72%	23,191
Jun 16, 2025	2.52	2.73	2.51	2.57	2.57	0.39%	31,084
Jun 13, 2025	2.29	2.75	2.21	2.56	2.56	15.84%	162,462
Jun 12, 2025	2.40	2.40	2.21	2.21	2.21	-7.53%	48,567
Jun 11, 2025	2.40	2.46	2.30	2.39	2.39	5.75%	35,090
Jun 10, 2025	2.39	2.46	2.24	2.26	2.26	-5.04%	38,983
Jun 9, 2025	2.26	2.40	2.12	2.38	2.38	3.03%	59,628
Jun 6, 2025	2.35	2.39	2.28	2.31	2.31	-0.43%	20,195
Jun 5, 2025	2.36	2.40	2.27	2.32	2.32	1.31%	49,472
Jun 4, 2025	2.34	2.41	2.26	2.29	2.29	0.88%	31,678
Jun 3, 2025	2.23	2.45	2.18	2.27	2.27	3.65%	71,938
Jun 2, 2025	2.15	2.25	2.15	2.19	2.19	0.92%	12,491
May 30, 2025	2.26	2.26	2.16	2.17	2.17	-1.81%	38,882
May 29, 2025	2.26	2.27	2.17	2.21	2.21	4.49%	54,291
May 28, 2025	2.26	2.26	2.10	2.12	2.12	-2.98%	27,849
May 27, 2025	2.15	2.39	2.15	2.18	2.18	-	12,273
May 23, 2025	2.15	2.35	2.15	2.18	2.18	-3.11%	14,584
May 22, 2025	2.29	2.34	2.13	2.25	2.25	1.35%	33,128
May 21, 2025	2.25	2.40	2.15	2.22	2.22	-5.13%	57,799
May 20, 2025	2.31	2.48	2.26	2.34	2.34	-2.09%	70,236
May 19, 2025	2.36	2.49	2.27	2.39	2.39	-0.83%	111,407
May 16, 2025	2.51	2.67	2.40	2.41	2.41	1.69%	42,841
May 15, 2025	2.51	2.66	2.37	2.37	2.37	-5.50%	36,314
May 14, 2025	2.75	2.84	2.49	2.51	2.51	-9.13%	78,347
May 13, 2025	2.69	2.79	2.59	2.76	2.76	1.47%	74,403
May 12, 2025	2.70	2.97	2.59	2.72	2.72	5.02%	76,964
May 9, 2025	2.70	2.70	2.51	2.59	2.59	-0.58%	27,666
May 8, 2025	2.53	2.69	2.51	2.61	2.61	0.58%	17,932
May 7, 2025	2.68	2.68	2.54	2.59	2.59	1.17%	13,604
May 6, 2025	2.51	2.67	2.51	2.56	2.56	-1.92%	7,166
May 5, 2025	2.65	2.65	2.52	2.61	2.61	-1.88%	17,297
May 2, 2025	2.70	2.77	2.54	2.66	2.66	1.53%	10,028
May 1, 2025	2.65	2.75	2.50	2.62	2.62	0.38%	10,833
Apr 30, 2025	2.60	2.81	2.55	2.61	2.61	3.78%	15,013
Apr 29, 2025	2.50	2.65	2.45	2.52	2.52	-0.59%	14,652
Apr 28, 2025	2.61	2.75	2.45	2.53	2.53	-	13,380
Apr 25, 2025	2.53	2.53	2.40	2.53	2.53	-4.17%	12,920
Apr 24, 2025	2.71	2.75	2.36	2.64	2.64	-2.22%	109,336
Apr 23, 2025	2.75	2.82	2.67	2.70	2.70	-2.17%	17,508
Apr 22, 2025	2.58	2.77	2.57	2.76	2.76	8.66%	12,703
Apr 21, 2025	2.70	2.76	2.54	2.54	2.54	-10.25%	25,309
Apr 17, 2025	2.99	2.99	2.71	2.83	2.83	-	6,213