NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
1.570
-0.010 (-0.63%)
Jan 22, 2026, 1:19 PM EST - Market open
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.56 | 1.64 | 1.51 | 1.58 | 1.58 | 2.60% | 45,931 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -4.35% | 31,219 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -7.47% | 21,798 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 26,945 |
| Jan 14, 2026 | 1.67 | 1.78 | 1.65 | 1.73 | 1.73 | 3.59% | 26,698 |
| Jan 13, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 9,313 |
| Jan 12, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | 2.42% | 34,777 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 47,589 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 19,722 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.63 | 1.72 | 1.72 | -2.27% | 33,709 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -0.56% | 21,200 |
| Jan 5, 2026 | 1.82 | 1.89 | 1.73 | 1.77 | 1.77 | -2.21% | 53,146 |
| Jan 2, 2026 | 1.65 | 1.90 | 1.64 | 1.81 | 1.81 | 12.42% | 58,625 |
| Dec 31, 2025 | 1.59 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 32,030 |
| Dec 30, 2025 | 1.50 | 1.63 | 1.46 | 1.57 | 1.57 | 6.08% | 110,180 |
| Dec 29, 2025 | 1.52 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 56,752 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 39,541 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 24,889 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 10,427 |
| Dec 22, 2025 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -3.09% | 77,654 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 9,952 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | 1.64 | -13.23% | 151,716 |
| Dec 17, 2025 | 1.62 | 1.90 | 1.62 | 1.89 | 1.89 | 15.24% | 97,090 |
| Dec 16, 2025 | 1.59 | 1.69 | 1.53 | 1.64 | 1.64 | 3.14% | 46,164 |
| Dec 15, 2025 | 1.67 | 1.75 | 1.59 | 1.59 | 1.59 | -4.79% | 37,781 |
| Dec 12, 2025 | 1.82 | 1.86 | 1.60 | 1.67 | 1.67 | -9.24% | 101,845 |
| Dec 11, 2025 | 1.62 | 2.02 | 1.58 | 1.84 | 1.84 | 22.67% | 485,169 |
| Dec 10, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -1.96% | 81,858 |
| Dec 9, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 4.08% | 25,354 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.45 | 1.47 | 1.47 | -6.96% | 160,947 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.66% | 46,134 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 71,822 |
| Dec 3, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 35,153 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | -2.04% | 41,746 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.66 | 1.66 | 1.66 | -7.56% | 84,762 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 17,349 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 24,064 |
| Nov 25, 2025 | 1.58 | 1.85 | 1.58 | 1.80 | 1.80 | 13.92% | 123,868 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -3.07% | 68,697 |
| Nov 21, 2025 | 1.60 | 1.73 | 1.56 | 1.63 | 1.63 | 0.62% | 44,271 |
| Nov 20, 2025 | 1.72 | 1.80 | 1.57 | 1.62 | 1.62 | -6.90% | 88,792 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -2.25% | 25,668 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.72 | 1.78 | 1.78 | -3.26% | 80,610 |
| Nov 17, 2025 | 1.89 | 1.92 | 1.68 | 1.84 | 1.84 | -3.66% | 167,823 |
| Nov 14, 2025 | 1.88 | 2.06 | 1.86 | 1.91 | 1.91 | 0.53% | 100,077 |
| Nov 13, 2025 | 2.02 | 2.08 | 1.88 | 1.90 | 1.90 | -5.94% | 141,514 |
| Nov 12, 2025 | 2.28 | 2.28 | 1.98 | 2.02 | 2.02 | -11.40% | 151,230 |
| Nov 11, 2025 | 2.36 | 2.44 | 2.28 | 2.28 | 2.28 | -4.60% | 142,510 |
| Nov 10, 2025 | 2.53 | 2.56 | 2.35 | 2.39 | 2.39 | -3.63% | 101,462 |
| Nov 7, 2025 | 2.39 | 2.50 | 2.38 | 2.48 | 2.48 | 3.77% | 57,997 |