Skip to main content
NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
4.730
+0.110 (2.38%)
At close: Dec 20, 2024, 4:00 PM
4.896
+0.166 (3.50%)
After-hours: Dec 20, 2024, 7:18 PM EST

NEXGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.664.844.534.734.732.38%117,296
Dec 19, 20244.494.774.364.624.629.22%95,742
Dec 18, 20244.754.884.234.234.23-10.00%209,131
Dec 17, 20244.954.974.114.704.70-4.67%262,632
Dec 16, 20244.735.104.734.934.934.67%376,544
Dec 13, 20244.504.824.314.714.715.02%426,954
Dec 12, 20244.224.734.214.494.4912.41%557,032
Dec 11, 20243.504.203.453.993.9913.35%500,691
Dec 10, 20243.563.603.493.523.52-2.49%42,898
Dec 9, 20243.453.613.453.613.613.44%74,059
Dec 6, 20243.343.493.343.493.493.25%47,370
Dec 5, 20243.543.603.343.383.38-5.85%58,218
Dec 4, 20243.613.703.583.593.590.84%77,275
Dec 3, 20243.363.853.363.563.564.40%151,603
Dec 2, 20243.213.533.213.413.417.23%134,155
Nov 29, 20243.243.353.183.183.18-4.22%21,193
Nov 27, 20243.223.393.073.323.322.79%85,523
Nov 26, 20243.433.493.223.233.23-4.15%45,053
Nov 25, 20243.343.473.333.373.371.51%46,456
Nov 22, 20243.313.373.203.323.321.53%32,765
Nov 21, 20243.263.403.143.273.27-0.91%37,586
Nov 20, 20243.273.423.253.303.301.23%80,485
Nov 19, 20243.063.303.003.263.265.16%75,326
Nov 18, 20243.063.253.063.103.101.31%59,046
Nov 15, 20243.153.283.053.063.06-3.77%34,671
Nov 14, 20243.183.342.953.183.18-3.34%174,227
Nov 13, 20243.203.353.033.293.294.44%181,591
Nov 12, 20243.113.342.953.153.15-10.00%282,576
Nov 11, 20243.253.553.083.503.508.02%361,908
Nov 8, 20243.003.252.893.243.2410.96%125,326
Nov 7, 20242.822.972.762.922.921.92%38,286
Nov 6, 20242.912.982.752.872.871.96%22,533
Nov 5, 20242.922.982.782.812.81-4.58%30,233
Nov 4, 20242.782.982.672.952.955.94%75,004
Nov 1, 20242.893.002.772.782.78-3.47%104,600
Oct 31, 20242.902.902.812.882.88-30,396
Oct 30, 20242.813.002.802.882.88-98,922
Oct 29, 20242.962.962.762.882.88-2.37%127,020
Oct 28, 20242.973.022.852.952.95-1.34%59,449
Oct 25, 20243.003.032.892.992.990.67%46,268
Oct 24, 20243.053.092.922.972.97-1.33%87,541
Oct 23, 20243.013.082.883.013.010.27%170,064
Oct 22, 20243.053.062.973.003.00-2.85%53,629
Oct 21, 20243.003.092.923.093.094.75%70,297
Oct 18, 20242.993.002.842.952.95-0.34%15,328
Oct 17, 20242.923.002.912.962.960.68%15,071
Oct 16, 20243.003.102.832.942.942.80%31,021
Oct 15, 20243.053.162.602.862.86-5.92%83,228
Oct 14, 20242.973.242.953.043.044.83%134,771
Oct 11, 20242.852.952.812.902.901.75%54,591
Oct 10, 20242.742.922.732.852.8518.75%247,516
Oct 9, 20242.482.552.402.402.40-1.64%10,532
Oct 8, 20242.562.642.442.442.44-2.40%11,798
Oct 7, 20242.512.512.422.502.50-0.40%10,236
Oct 4, 20242.502.692.422.512.511.21%37,445
Oct 3, 20242.402.512.402.482.482.90%8,352
Oct 2, 20242.472.472.412.412.41-2.03%8,324
Oct 1, 20242.612.612.402.462.46-4.65%94,831
Sep 30, 20242.532.632.532.582.58-0.39%4,006
Sep 27, 20242.612.662.542.592.59-1.15%18,661
Sep 26, 20242.682.682.512.622.622.75%44,373
Sep 25, 20242.592.742.552.552.55-3.04%34,017
Sep 24, 20242.682.752.622.632.632.33%40,666
Sep 23, 20242.742.742.572.572.57-6.20%11,254
Sep 20, 20242.502.742.502.742.748.73%53,776
Sep 19, 20242.662.712.512.522.52-0.79%26,265
Sep 18, 20242.692.742.512.542.54-4.15%45,190
Sep 17, 20242.702.772.622.652.65-1.85%16,087
Sep 16, 20242.782.782.682.702.70-0.74%10,326
Sep 13, 20242.662.752.662.722.72-0.37%14,116
Sep 12, 20242.772.772.662.732.73-1.09%4,892
Sep 11, 20242.672.762.652.762.761.85%5,664
Sep 10, 20242.702.752.652.712.71-1.81%13,515
Sep 9, 20242.632.772.632.762.762.99%17,216
Sep 6, 20242.842.842.612.682.68-5.63%27,581
Sep 5, 20242.782.872.782.842.84-0.70%15,934
Sep 4, 20242.942.942.812.862.861.78%13,201
Sep 3, 20242.812.932.752.812.81-2.77%9,859
Aug 30, 20242.952.952.872.892.893.21%18,256
Aug 29, 20242.852.952.802.802.80-1.75%36,731
Aug 28, 20242.802.852.692.852.855.17%39,780
Aug 27, 20242.802.812.702.712.71-3.21%15,538
Aug 26, 20242.662.812.622.802.807.69%44,182
Aug 23, 20242.752.752.572.602.60-6.14%23,999
Aug 22, 20242.682.782.592.772.774.92%30,450
Aug 21, 20242.612.792.602.642.640.38%59,664
Aug 20, 20242.582.672.532.632.633.95%42,509
Aug 19, 20242.772.772.512.532.53-3.07%39,629
Aug 16, 20242.742.792.612.612.61-2.97%22,697
Aug 15, 20242.792.812.502.692.69-5.61%108,639
Aug 14, 20243.043.042.782.852.852.52%55,113
Aug 13, 20242.963.002.742.782.78-0.36%38,090
Aug 12, 20242.962.962.702.792.79-2.45%64,137
Aug 9, 20242.732.862.582.862.865.54%23,947
Aug 8, 20242.812.812.552.712.71-2.87%11,994
Aug 7, 20242.892.942.642.792.794.89%112,223
Aug 6, 20242.622.812.512.662.663.50%57,525
Aug 5, 20242.502.712.262.572.57-4.10%111,340
Aug 2, 20242.902.902.602.682.68-9.15%107,792
Aug 1, 20243.143.152.802.952.95-6.05%59,323