NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
2.775
-0.105 (-3.65%)
Mar 31, 2025, 2:16 PM EDT - Market open
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.09 | 3.09 | 2.86 | 2.88 | 2.88 | -5.57% | 26,364 |
| Mar 27, 2025 | 3.00 | 3.19 | 2.90 | 3.05 | 3.05 | 2.69% | 34,074 |
| Mar 26, 2025 | 3.19 | 3.19 | 2.91 | 2.97 | 2.97 | -1.98% | 67,375 |
| Mar 25, 2025 | 2.91 | 3.25 | 2.90 | 3.03 | 3.03 | -1.94% | 91,195 |
| Mar 24, 2025 | 2.92 | 3.24 | 2.70 | 3.09 | 3.09 | 14.44% | 81,854 |
| Mar 21, 2025 | 2.72 | 2.79 | 2.65 | 2.70 | 2.70 | 1.50% | 19,066 |
| Mar 20, 2025 | 2.80 | 2.82 | 2.66 | 2.66 | 2.66 | -4.52% | 24,907 |
| Mar 19, 2025 | 2.93 | 2.93 | 2.79 | 2.79 | 2.79 | -1.90% | 22,966 |
| Mar 18, 2025 | 2.77 | 2.89 | 2.77 | 2.84 | 2.84 | -1.39% | 17,865 |
| Mar 17, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 2.88 | 3.26% | 31,008 |
| Mar 14, 2025 | 2.88 | 2.88 | 2.70 | 2.79 | 2.79 | 0.32% | 37,175 |
| Mar 13, 2025 | 3.03 | 3.06 | 2.78 | 2.78 | 2.78 | -7.95% | 49,793 |
| Mar 12, 2025 | 2.90 | 3.10 | 2.81 | 3.02 | 3.02 | 4.50% | 38,261 |
| Mar 11, 2025 | 2.90 | 2.93 | 2.71 | 2.89 | 2.89 | 2.48% | 42,683 |
| Mar 10, 2025 | 2.90 | 2.98 | 2.80 | 2.82 | 2.82 | -4.41% | 97,887 |
| Mar 7, 2025 | 2.86 | 2.99 | 2.70 | 2.95 | 2.95 | 5.36% | 114,104 |
| Mar 6, 2025 | 2.72 | 3.24 | 2.71 | 2.80 | 2.80 | -1.41% | 33,379 |
| Mar 5, 2025 | 2.84 | 2.85 | 2.75 | 2.84 | 2.84 | 2.53% | 41,192 |
| Mar 4, 2025 | 2.81 | 2.92 | 2.51 | 2.77 | 2.77 | -2.81% | 117,290 |
| Mar 3, 2025 | 3.10 | 3.21 | 2.81 | 2.85 | 2.85 | -8.06% | 85,376 |
| Feb 28, 2025 | 3.00 | 3.10 | 2.73 | 3.10 | 3.10 | 2.99% | 128,698 |
| Feb 27, 2025 | 3.20 | 3.36 | 3.01 | 3.01 | 3.01 | -4.75% | 42,600 |
| Feb 26, 2025 | 3.30 | 3.36 | 3.05 | 3.16 | 3.16 | -1.25% | 56,321 |
| Feb 25, 2025 | 3.15 | 3.45 | 3.00 | 3.20 | 3.20 | 1.91% | 111,130 |
| Feb 24, 2025 | 3.41 | 3.41 | 3.09 | 3.14 | 3.14 | -5.42% | 72,229 |
| 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 |