NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,319
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%	110,436
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%	43,771
Nov 20, 2025	1.72	1.80	1.57	1.62	1.62	-6.90%	88,435
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
Nov 6, 2025	2.43	2.68	2.30	2.39	2.39	0.84%	87,088
Nov 5, 2025	2.26	2.37	2.21	2.37	2.37	7.73%	56,360
Nov 4, 2025	2.33	2.38	2.20	2.20	2.20	-6.38%	86,695
Nov 3, 2025	2.46	2.49	2.33	2.35	2.35	-4.47%	107,550
Oct 31, 2025	2.50	2.53	2.44	2.46	2.46	-1.20%	28,863
Oct 30, 2025	2.45	2.52	2.42	2.49	2.49	1.63%	50,659
Oct 29, 2025	2.57	2.64	2.38	2.45	2.45	-4.30%	62,437
Oct 28, 2025	2.58	2.63	2.54	2.56	2.56	-0.78%	14,415
Oct 27, 2025	2.61	2.67	2.45	2.58	2.58	-0.39%	45,342
Oct 24, 2025	2.63	2.71	2.59	2.59	2.59	-0.77%	30,710
Oct 23, 2025	2.64	2.70	2.59	2.61	2.61	-	46,098
Oct 22, 2025	2.77	2.77	2.58	2.61	2.61	-6.12%	63,330
Oct 21, 2025	2.69	2.85	2.61	2.78	2.78	7.75%	177,730
Oct 20, 2025	2.60	2.66	2.55	2.58	2.58	-0.77%	120,883
Oct 17, 2025	2.37	2.68	2.36	2.60	2.60	10.17%	113,924
Oct 16, 2025	2.55	2.57	2.32	2.36	2.36	-6.72%	111,069
Oct 15, 2025	2.54	2.72	2.53	2.53	2.53	-1.94%	57,112
Oct 14, 2025	2.55	2.62	2.53	2.58	2.58	1.18%	19,560
Oct 13, 2025	2.58	2.68	2.53	2.55	2.55	-0.78%	38,436
Oct 10, 2025	2.65	2.74	2.53	2.57	2.57	-3.75%	30,861
Oct 9, 2025	2.71	2.89	2.66	2.67	2.67	-1.48%	65,469
Oct 8, 2025	2.58	2.73	2.58	2.71	2.71	5.86%	81,422
Oct 7, 2025	2.55	2.60	2.50	2.56	2.56	0.79%	24,015
Oct 6, 2025	2.65	2.65	2.50	2.54	2.54	-0.78%	61,672
Oct 3, 2025	2.54	2.70	2.50	2.56	2.56	5.35%	120,333
Oct 2, 2025	2.44	2.51	2.43	2.43	2.43	0.21%	23,998
Oct 1, 2025	2.45	2.45	2.32	2.43	2.43	-0.61%	13,820
Sep 30, 2025	2.41	2.44	2.39	2.44	2.44	0.62%	8,974
Sep 29, 2025	2.40	2.47	2.36	2.43	2.43	1.04%	11,933
Sep 26, 2025	2.38	2.50	2.36	2.40	2.40	-	16,375