Skip to main content
NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
2.990
+0.090 (3.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed

NEXGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20243.113.173.093.143.14-1.57%23,322
Jul 30, 20243.043.212.933.193.196.69%88,953
Jul 29, 20243.083.242.902.992.99-4.78%166,768
Jul 26, 20242.743.152.713.143.1417.82%313,569
Jul 25, 20242.732.902.552.672.67-5.83%176,255
Jul 24, 20242.893.102.602.832.833.66%234,784
Jul 23, 20242.562.852.392.732.7311.43%187,270
Jul 22, 20242.192.652.192.452.4518.36%226,455
Jul 19, 20242.082.202.002.072.07-1.43%6,309
Jul 18, 20242.282.292.102.102.10-0.47%23,458
Jul 17, 20242.112.182.052.112.11-16,874
Jul 16, 20242.062.172.062.112.11-1.40%22,960
Jul 15, 20242.122.242.062.142.14-0.93%6,404
Jul 12, 20242.152.272.092.162.160.47%32,191
Jul 11, 20242.292.332.152.152.15-0.46%10,361
Jul 10, 20242.202.292.122.162.16-3.14%24,272
Jul 9, 20242.152.392.052.232.239.31%58,926
Jul 8, 20242.232.231.952.042.04-7.69%58,539
Jul 5, 20242.072.212.042.212.211.38%3,114
Jul 3, 20242.152.182.072.182.186.34%2,418
Jul 2, 20242.142.242.052.052.05-4.21%5,100
Jul 1, 20242.192.192.042.142.14-0.93%15,677
Jun 28, 20242.232.232.162.162.16-0.69%2,264
Jun 27, 20242.252.252.082.182.18-2.03%17,428
Jun 26, 20242.082.222.062.222.226.22%8,528
Jun 25, 20242.072.092.042.092.090.97%12,368
Jun 24, 20242.052.241.982.072.07-3.72%5,058
Jun 21, 20242.172.241.842.152.153.86%44,828
Jun 20, 20242.122.152.052.072.07-5.91%28,516
Jun 18, 20242.152.222.102.202.20-1.35%11,171
Jun 17, 20242.162.312.152.232.23-0.89%2,233
Jun 14, 20242.152.252.152.252.25-1,660
Jun 13, 20242.322.322.252.252.25-2.17%5,285
Jun 12, 20242.312.352.162.302.303.14%6,975
Jun 11, 20242.142.312.142.232.233.24%7,537
Jun 10, 20242.122.262.122.162.161.89%9,211
Jun 7, 20242.192.232.122.122.12-1.40%19,413
Jun 6, 20242.142.152.092.152.151.65%4,815
Jun 5, 20242.062.142.062.122.121.20%6,387
Jun 4, 20242.092.112.072.092.09-2.34%6,939