NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
3.320
-0.270 (-7.52%)
At close: Feb 21, 2025, 4:00 PM
3.340
+0.020 (0.60%)
After-hours: Feb 21, 2025, 7:21 PM EST
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.66 | 3.66 | 3.30 | 3.32 | 3.32 | -7.78% | 103,378 |
| Feb 20, 2025 | 3.59 | 3.65 | 3.41 | 3.60 | 3.60 | 2.86% | 37,126 |
| Feb 19, 2025 | 3.51 | 3.65 | 3.47 | 3.50 | 3.50 | -3.31% | 32,146 |
| Feb 18, 2025 | 3.49 | 3.66 | 3.43 | 3.62 | 3.62 | 2.55% | 75,557 |
| Feb 14, 2025 | 3.29 | 3.55 | 3.28 | 3.53 | 3.53 | 4.75% | 58,632 |
| Feb 13, 2025 | 3.24 | 3.55 | 3.15 | 3.37 | 3.37 | 5.64% | 150,055 |
| Feb 12, 2025 | 3.24 | 3.36 | 3.11 | 3.19 | 3.19 | -2.45% | 56,356 |
| Feb 11, 2025 | 3.25 | 3.34 | 3.06 | 3.27 | 3.27 | 0.62% | 105,082 |
| Feb 10, 2025 | 3.31 | 3.34 | 3.24 | 3.25 | 3.25 | -1.81% | 97,423 |
| Feb 7, 2025 | 3.42 | 3.51 | 3.25 | 3.31 | 3.31 | -2.22% | 31,167 |
| Feb 6, 2025 | 3.37 | 3.55 | 3.26 | 3.39 | 3.39 | -3.56% | 49,038 |
| Feb 5, 2025 | 3.48 | 3.60 | 3.41 | 3.51 | 3.51 | -0.85% | 16,552 |
| Feb 4, 2025 | 3.65 | 3.66 | 3.38 | 3.54 | 3.54 | -3.01% | 59,587 |
| Feb 3, 2025 | 3.64 | 3.80 | 3.50 | 3.65 | 3.65 | -4.45% | 48,556 |
| Jan 31, 2025 | 3.67 | 4.00 | 3.62 | 3.82 | 3.82 | 3.80% | 77,487 |
| Jan 30, 2025 | 3.65 | 3.76 | 3.55 | 3.68 | 3.68 | 2.22% | 27,016 |
| Jan 29, 2025 | 3.35 | 3.74 | 3.27 | 3.60 | 3.60 | 7.46% | 97,321 |
| Jan 28, 2025 | 3.28 | 3.39 | 3.21 | 3.35 | 3.35 | 2.76% | 35,919 |
| Jan 27, 2025 | 3.30 | 3.38 | 3.20 | 3.26 | 3.26 | -2.10% | 64,158 |
| Jan 24, 2025 | 3.39 | 3.49 | 3.33 | 3.33 | 3.33 | -2.06% | 107,189 |
| Jan 23, 2025 | 3.28 | 3.65 | 3.28 | 3.40 | 3.40 | 3.66% | 142,992 |
| Jan 22, 2025 | 3.61 | 3.79 | 3.10 | 3.28 | 3.28 | -2.67% | 358,286 |
| Jan 21, 2025 | 3.53 | 3.57 | 3.27 | 3.37 | 3.37 | -3.71% | 107,320 |
| Jan 17, 2025 | 3.64 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 28,007 |
| Jan 16, 2025 | 3.81 | 3.82 | 3.55 | 3.61 | 3.61 | -5.50% | 53,389 |
| Jan 15, 2025 | 3.45 | 3.93 | 3.45 | 3.82 | 3.82 | 10.72% | 101,858 |
| Jan 14, 2025 | 3.52 | 3.55 | 3.36 | 3.45 | 3.45 | -2.27% | 30,341 |
| Jan 13, 2025 | 3.38 | 3.56 | 3.30 | 3.53 | 3.53 | 4.13% | 57,806 |
| Jan 10, 2025 | 3.33 | 3.50 | 3.27 | 3.39 | 3.39 | -1.17% | 112,564 |
| Jan 8, 2025 | 3.46 | 3.60 | 3.40 | 3.43 | 3.43 | -2.28% | 54,245 |
| Jan 7, 2025 | 3.62 | 3.66 | 3.31 | 3.51 | 3.51 | -4.10% | 114,358 |
| Jan 6, 2025 | 3.83 | 3.94 | 3.52 | 3.66 | 3.66 | -4.44% | 170,604 |
| Jan 3, 2025 | 3.81 | 3.98 | 3.51 | 3.83 | 3.83 | 0.03% | 262,192 |
| Jan 2, 2025 | 4.36 | 4.53 | 3.60 | 3.83 | 3.83 | -14.15% | 695,184 |
| Dec 31, 2024 | 4.53 | 4.73 | 4.30 | 4.46 | 4.46 | -2.19% | 54,314 |
| Dec 30, 2024 | 4.70 | 4.74 | 4.39 | 4.56 | 4.56 | -2.98% | 74,021 |
| Dec 27, 2024 | 4.79 | 4.92 | 4.40 | 4.70 | 4.70 | -1.88% | 97,791 |
| Dec 26, 2024 | 4.72 | 4.95 | 4.70 | 4.79 | 4.79 | 1.05% | 104,880 |
| Dec 24, 2024 | 4.75 | 4.76 | 4.58 | 4.74 | 4.74 | 1.72% | 22,699 |
| Dec 23, 2024 | 4.80 | 4.80 | 4.53 | 4.66 | 4.66 | -1.48% | 82,962 |
| Dec 20, 2024 | 4.66 | 4.84 | 4.53 | 4.73 | 4.73 | 2.38% | 117,296 |
| Dec 19, 2024 | 4.49 | 4.77 | 4.36 | 4.62 | 4.62 | 9.22% | 95,742 |
| Dec 18, 2024 | 4.75 | 4.88 | 4.23 | 4.23 | 4.23 | -10.00% | 209,131 |
| Dec 17, 2024 | 4.95 | 4.97 | 4.11 | 4.70 | 4.70 | -4.67% | 262,632 |
| Dec 16, 2024 | 4.73 | 5.10 | 4.73 | 4.93 | 4.93 | 4.67% | 376,544 |
| Dec 13, 2024 | 4.50 | 4.82 | 4.31 | 4.71 | 4.71 | 5.02% | 426,954 |
| Dec 12, 2024 | 4.22 | 4.73 | 4.21 | 4.49 | 4.49 | 12.41% | 557,032 |
| Dec 11, 2024 | 3.50 | 4.20 | 3.45 | 3.99 | 3.99 | 13.35% | 500,691 |
| Dec 10, 2024 | 3.56 | 3.60 | 3.49 | 3.52 | 3.52 | -2.49% | 42,898 |
| Dec 9, 2024 | 3.45 | 3.61 | 3.45 | 3.61 | 3.61 | 3.44% | 74,059 |
| Dec 6, 2024 | 3.34 | 3.49 | 3.34 | 3.49 | 3.49 | 3.25% | 47,370 |
| Dec 5, 2024 | 3.54 | 3.60 | 3.34 | 3.38 | 3.38 | -5.85% | 58,218 |
| Dec 4, 2024 | 3.61 | 3.70 | 3.58 | 3.59 | 3.59 | 0.84% | 77,275 |
| Dec 3, 2024 | 3.36 | 3.85 | 3.36 | 3.56 | 3.56 | 4.40% | 151,603 |
| Dec 2, 2024 | 3.21 | 3.53 | 3.21 | 3.41 | 3.41 | 7.23% | 134,155 |
| Nov 29, 2024 | 3.24 | 3.35 | 3.18 | 3.18 | 3.18 | -4.22% | 21,193 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.07 | 3.32 | 3.32 | 2.79% | 85,523 |
| Nov 26, 2024 | 3.43 | 3.49 | 3.22 | 3.23 | 3.23 | -4.15% | 45,053 |
| Nov 25, 2024 | 3.34 | 3.47 | 3.33 | 3.37 | 3.37 | 1.51% | 46,456 |
| Nov 22, 2024 | 3.31 | 3.37 | 3.20 | 3.32 | 3.32 | 1.53% | 32,765 |
| Nov 21, 2024 | 3.26 | 3.40 | 3.14 | 3.27 | 3.27 | -0.91% | 37,586 |
| Nov 20, 2024 | 3.27 | 3.42 | 3.25 | 3.30 | 3.30 | 1.23% | 80,485 |
| Nov 19, 2024 | 3.06 | 3.30 | 3.00 | 3.26 | 3.26 | 5.16% | 75,326 |
| Nov 18, 2024 | 3.06 | 3.25 | 3.06 | 3.10 | 3.10 | 1.31% | 59,046 |
| Nov 15, 2024 | 3.15 | 3.28 | 3.05 | 3.06 | 3.06 | -3.77% | 34,671 |
| Nov 14, 2024 | 3.18 | 3.34 | 2.95 | 3.18 | 3.18 | -3.34% | 174,227 |
| Nov 13, 2024 | 3.20 | 3.35 | 3.03 | 3.29 | 3.29 | 4.44% | 181,591 |
| Nov 12, 2024 | 3.11 | 3.34 | 2.95 | 3.15 | 3.15 | -10.00% | 282,576 |
| Nov 11, 2024 | 3.25 | 3.55 | 3.08 | 3.50 | 3.50 | 8.02% | 361,908 |
| Nov 8, 2024 | 3.00 | 3.25 | 2.89 | 3.24 | 3.24 | 10.96% | 125,326 |
| Nov 7, 2024 | 2.82 | 2.97 | 2.76 | 2.92 | 2.92 | 1.92% | 38,286 |
| Nov 6, 2024 | 2.91 | 2.98 | 2.75 | 2.87 | 2.87 | 1.96% | 22,533 |
| Nov 5, 2024 | 2.92 | 2.98 | 2.78 | 2.81 | 2.81 | -4.58% | 30,233 |
| Nov 4, 2024 | 2.78 | 2.98 | 2.67 | 2.95 | 2.95 | 5.94% | 75,004 |
| Nov 1, 2024 | 2.89 | 3.00 | 2.77 | 2.78 | 2.78 | -3.47% | 104,600 |
| Oct 31, 2024 | 2.90 | 2.90 | 2.81 | 2.88 | 2.88 | - | 30,396 |
| Oct 30, 2024 | 2.81 | 3.00 | 2.80 | 2.88 | 2.88 | - | 98,922 |
| Oct 29, 2024 | 2.96 | 2.96 | 2.76 | 2.88 | 2.88 | -2.37% | 127,020 |
| Oct 28, 2024 | 2.97 | 3.02 | 2.85 | 2.95 | 2.95 | -1.34% | 59,449 |
| Oct 25, 2024 | 3.00 | 3.03 | 2.89 | 2.99 | 2.99 | 0.67% | 46,268 |
| Oct 24, 2024 | 3.05 | 3.09 | 2.92 | 2.97 | 2.97 | -1.33% | 87,541 |
| Oct 23, 2024 | 3.01 | 3.08 | 2.88 | 3.01 | 3.01 | 0.27% | 170,064 |
| Oct 22, 2024 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | -2.85% | 53,629 |
| Oct 21, 2024 | 3.00 | 3.09 | 2.92 | 3.09 | 3.09 | 4.75% | 70,297 |
| Oct 18, 2024 | 2.99 | 3.00 | 2.84 | 2.95 | 2.95 | -0.34% | 15,328 |
| Oct 17, 2024 | 2.92 | 3.00 | 2.91 | 2.96 | 2.96 | 0.68% | 15,071 |
| Oct 16, 2024 | 3.00 | 3.10 | 2.83 | 2.94 | 2.94 | 2.80% | 31,021 |
| Oct 15, 2024 | 3.05 | 3.16 | 2.60 | 2.86 | 2.86 | -5.92% | 83,228 |
| Oct 14, 2024 | 2.97 | 3.24 | 2.95 | 3.04 | 3.04 | 4.83% | 134,771 |
| Oct 11, 2024 | 2.85 | 2.95 | 2.81 | 2.90 | 2.90 | 1.75% | 54,591 |
| Oct 10, 2024 | 2.74 | 2.92 | 2.73 | 2.85 | 2.85 | 18.75% | 247,516 |
| Oct 9, 2024 | 2.48 | 2.55 | 2.40 | 2.40 | 2.40 | -1.64% | 10,532 |
| Oct 8, 2024 | 2.56 | 2.64 | 2.44 | 2.44 | 2.44 | -2.40% | 11,798 |
| Oct 7, 2024 | 2.51 | 2.51 | 2.42 | 2.50 | 2.50 | -0.40% | 10,236 |
| Oct 4, 2024 | 2.50 | 2.69 | 2.42 | 2.51 | 2.51 | 1.21% | 37,445 |
| Oct 3, 2024 | 2.40 | 2.51 | 2.40 | 2.48 | 2.48 | 2.90% | 8,352 |
| Oct 2, 2024 | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -2.03% | 8,324 |
| Oct 1, 2024 | 2.61 | 2.61 | 2.40 | 2.46 | 2.46 | -4.65% | 94,831 |
| Sep 30, 2024 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | -0.39% | 4,006 |
| Sep 27, 2024 | 2.61 | 2.66 | 2.54 | 2.59 | 2.59 | -1.15% | 18,661 |