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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 3.05 | 3.09 | 2.92 | 2.97 | 2.97 | -1.33% | 87,541 |
Oct 23, 2024 | 3.01 | 3.08 | 2.88 | 3.01 | 3.01 | 0.27% | 170,064 |
Oct 22, 2024 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | -2.85% | 53,629 |
Oct 21, 2024 | 3.00 | 3.09 | 2.92 | 3.09 | 3.09 | 4.75% | 70,297 |
Oct 18, 2024 | 2.99 | 3.00 | 2.84 | 2.95 | 2.95 | -0.34% | 15,328 |
Oct 17, 2024 | 2.92 | 3.00 | 2.91 | 2.96 | 2.96 | 0.68% | 15,071 |
Oct 16, 2024 | 3.00 | 3.10 | 2.83 | 2.94 | 2.94 | 2.80% | 31,021 |
Oct 15, 2024 | 3.05 | 3.16 | 2.60 | 2.86 | 2.86 | -5.92% | 83,228 |
Oct 14, 2024 | 2.97 | 3.24 | 2.95 | 3.04 | 3.04 | 4.83% | 134,771 |
Oct 11, 2024 | 2.85 | 2.95 | 2.81 | 2.90 | 2.90 | 1.75% | 54,591 |
Oct 10, 2024 | 2.74 | 2.92 | 2.73 | 2.85 | 2.85 | 18.75% | 247,516 |
Oct 9, 2024 | 2.48 | 2.55 | 2.40 | 2.40 | 2.40 | -1.64% | 10,532 |
Oct 8, 2024 | 2.56 | 2.64 | 2.44 | 2.44 | 2.44 | -2.40% | 11,798 |
Oct 7, 2024 | 2.51 | 2.51 | 2.42 | 2.50 | 2.50 | -0.40% | 10,236 |
Oct 4, 2024 | 2.50 | 2.69 | 2.42 | 2.51 | 2.51 | 1.21% | 37,445 |
Oct 3, 2024 | 2.40 | 2.51 | 2.40 | 2.48 | 2.48 | 2.90% | 8,352 |
Oct 2, 2024 | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -2.03% | 8,324 |
Oct 1, 2024 | 2.61 | 2.61 | 2.40 | 2.46 | 2.46 | -4.65% | 94,831 |
Sep 30, 2024 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | -0.39% | 4,006 |
Sep 27, 2024 | 2.61 | 2.66 | 2.54 | 2.59 | 2.59 | -1.15% | 18,661 |
Sep 26, 2024 | 2.68 | 2.68 | 2.51 | 2.62 | 2.62 | 2.75% | 44,373 |
Sep 25, 2024 | 2.59 | 2.74 | 2.55 | 2.55 | 2.55 | -3.04% | 34,017 |
Sep 24, 2024 | 2.68 | 2.75 | 2.62 | 2.63 | 2.63 | 2.33% | 40,666 |
Sep 23, 2024 | 2.74 | 2.74 | 2.57 | 2.57 | 2.57 | -6.20% | 11,254 |
Sep 20, 2024 | 2.50 | 2.74 | 2.50 | 2.74 | 2.74 | 8.73% | 53,776 |
Sep 19, 2024 | 2.66 | 2.71 | 2.51 | 2.52 | 2.52 | -0.79% | 26,265 |
Sep 18, 2024 | 2.69 | 2.74 | 2.51 | 2.54 | 2.54 | -4.15% | 45,190 |
Sep 17, 2024 | 2.70 | 2.77 | 2.62 | 2.65 | 2.65 | -1.85% | 16,087 |
Sep 16, 2024 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -0.74% | 10,326 |
Sep 13, 2024 | 2.66 | 2.75 | 2.66 | 2.72 | 2.72 | -0.37% | 14,116 |
Sep 12, 2024 | 2.77 | 2.77 | 2.66 | 2.73 | 2.73 | -1.09% | 4,892 |
Sep 11, 2024 | 2.67 | 2.76 | 2.65 | 2.76 | 2.76 | 1.85% | 5,664 |
Sep 10, 2024 | 2.70 | 2.75 | 2.65 | 2.71 | 2.71 | -1.81% | 13,515 |
Sep 9, 2024 | 2.63 | 2.77 | 2.63 | 2.76 | 2.76 | 2.99% | 17,216 |
Sep 6, 2024 | 2.84 | 2.84 | 2.61 | 2.68 | 2.68 | -5.63% | 27,581 |
Sep 5, 2024 | 2.78 | 2.87 | 2.78 | 2.84 | 2.84 | -0.70% | 15,934 |
Sep 4, 2024 | 2.94 | 2.94 | 2.81 | 2.86 | 2.86 | 1.78% | 13,201 |
Sep 3, 2024 | 2.81 | 2.93 | 2.75 | 2.81 | 2.81 | -2.77% | 9,859 |
Aug 30, 2024 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | 3.21% | 18,256 |
Aug 29, 2024 | 2.85 | 2.95 | 2.80 | 2.80 | 2.80 | -1.75% | 36,731 |
Aug 28, 2024 | 2.80 | 2.85 | 2.69 | 2.85 | 2.85 | 5.17% | 39,780 |
Aug 27, 2024 | 2.80 | 2.81 | 2.70 | 2.71 | 2.71 | -3.21% | 15,538 |
Aug 26, 2024 | 2.66 | 2.81 | 2.62 | 2.80 | 2.80 | 7.69% | 44,182 |
Aug 23, 2024 | 2.75 | 2.75 | 2.57 | 2.60 | 2.60 | -6.14% | 23,999 |
Aug 22, 2024 | 2.68 | 2.78 | 2.59 | 2.77 | 2.77 | 4.92% | 30,450 |
Aug 21, 2024 | 2.61 | 2.79 | 2.60 | 2.64 | 2.64 | 0.38% | 59,664 |
Aug 20, 2024 | 2.58 | 2.67 | 2.53 | 2.63 | 2.63 | 3.95% | 42,509 |
Aug 19, 2024 | 2.77 | 2.77 | 2.51 | 2.53 | 2.53 | -3.07% | 39,629 |
Aug 16, 2024 | 2.74 | 2.79 | 2.61 | 2.61 | 2.61 | -2.97% | 22,697 |
Aug 15, 2024 | 2.79 | 2.81 | 2.50 | 2.69 | 2.69 | -5.61% | 108,639 |
Aug 14, 2024 | 3.04 | 3.04 | 2.78 | 2.85 | 2.85 | 2.52% | 55,113 |
Aug 13, 2024 | 2.96 | 3.00 | 2.74 | 2.78 | 2.78 | -0.36% | 38,090 |
Aug 12, 2024 | 2.96 | 2.96 | 2.70 | 2.79 | 2.79 | -2.45% | 64,137 |
Aug 9, 2024 | 2.73 | 2.86 | 2.58 | 2.86 | 2.86 | 5.54% | 23,947 |
Aug 8, 2024 | 2.81 | 2.81 | 2.55 | 2.71 | 2.71 | -2.87% | 11,994 |
Aug 7, 2024 | 2.89 | 2.94 | 2.64 | 2.79 | 2.79 | 4.89% | 112,223 |
Aug 6, 2024 | 2.62 | 2.81 | 2.51 | 2.66 | 2.66 | 3.50% | 57,525 |
Aug 5, 2024 | 2.50 | 2.71 | 2.26 | 2.57 | 2.57 | -4.10% | 111,340 |
Aug 2, 2024 | 2.90 | 2.90 | 2.60 | 2.68 | 2.68 | -9.15% | 107,792 |
Aug 1, 2024 | 3.14 | 3.15 | 2.80 | 2.95 | 2.95 | -6.05% | 59,323 |
Jul 31, 2024 | 3.11 | 3.17 | 3.09 | 3.14 | 3.14 | -1.57% | 23,322 |
Jul 30, 2024 | 3.04 | 3.21 | 2.93 | 3.19 | 3.19 | 6.69% | 88,953 |
Jul 29, 2024 | 3.08 | 3.24 | 2.90 | 2.99 | 2.99 | -4.78% | 166,768 |
Jul 26, 2024 | 2.74 | 3.15 | 2.71 | 3.14 | 3.14 | 17.82% | 313,569 |
Jul 25, 2024 | 2.73 | 2.90 | 2.55 | 2.67 | 2.67 | -5.83% | 176,255 |
Jul 24, 2024 | 2.89 | 3.10 | 2.60 | 2.83 | 2.83 | 3.66% | 234,784 |
Jul 23, 2024 | 2.56 | 2.85 | 2.39 | 2.73 | 2.73 | 11.43% | 187,270 |
Jul 22, 2024 | 2.19 | 2.65 | 2.19 | 2.45 | 2.45 | 18.36% | 226,455 |
Jul 19, 2024 | 2.08 | 2.20 | 2.00 | 2.07 | 2.07 | -1.43% | 6,309 |
Jul 18, 2024 | 2.28 | 2.29 | 2.10 | 2.10 | 2.10 | -0.47% | 23,458 |
Jul 17, 2024 | 2.11 | 2.18 | 2.05 | 2.11 | 2.11 | - | 16,874 |
Jul 16, 2024 | 2.06 | 2.17 | 2.06 | 2.11 | 2.11 | -1.40% | 22,960 |
Jul 15, 2024 | 2.12 | 2.24 | 2.06 | 2.14 | 2.14 | -0.93% | 6,404 |
Jul 12, 2024 | 2.15 | 2.27 | 2.09 | 2.16 | 2.16 | 0.47% | 32,191 |
Jul 11, 2024 | 2.29 | 2.33 | 2.15 | 2.15 | 2.15 | -0.46% | 10,361 |
Jul 10, 2024 | 2.20 | 2.29 | 2.12 | 2.16 | 2.16 | -3.14% | 24,272 |
Jul 9, 2024 | 2.15 | 2.39 | 2.05 | 2.23 | 2.23 | 9.31% | 58,926 |
Jul 8, 2024 | 2.23 | 2.23 | 1.95 | 2.04 | 2.04 | -7.69% | 58,539 |
Jul 5, 2024 | 2.07 | 2.21 | 2.04 | 2.21 | 2.21 | 1.38% | 3,114 |
Jul 3, 2024 | 2.15 | 2.18 | 2.07 | 2.18 | 2.18 | 6.34% | 2,418 |
Jul 2, 2024 | 2.14 | 2.24 | 2.05 | 2.05 | 2.05 | -4.21% | 5,100 |
Jul 1, 2024 | 2.19 | 2.19 | 2.04 | 2.14 | 2.14 | -0.93% | 15,677 |
Jun 28, 2024 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -0.69% | 2,264 |
Jun 27, 2024 | 2.25 | 2.25 | 2.08 | 2.18 | 2.18 | -2.03% | 17,428 |
Jun 26, 2024 | 2.08 | 2.22 | 2.06 | 2.22 | 2.22 | 6.22% | 8,528 |
Jun 25, 2024 | 2.07 | 2.09 | 2.04 | 2.09 | 2.09 | 0.97% | 12,368 |
Jun 24, 2024 | 2.05 | 2.24 | 1.98 | 2.07 | 2.07 | -3.72% | 5,058 |
Jun 21, 2024 | 2.17 | 2.24 | 1.84 | 2.15 | 2.15 | 3.86% | 44,828 |
Jun 20, 2024 | 2.12 | 2.15 | 2.05 | 2.07 | 2.07 | -5.91% | 28,516 |
Jun 18, 2024 | 2.15 | 2.22 | 2.10 | 2.20 | 2.20 | -1.35% | 11,171 |
Jun 17, 2024 | 2.16 | 2.31 | 2.15 | 2.23 | 2.23 | -0.89% | 2,233 |
Jun 14, 2024 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | - | 1,660 |
Jun 13, 2024 | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | -2.17% | 5,285 |
Jun 12, 2024 | 2.31 | 2.35 | 2.16 | 2.30 | 2.30 | 3.14% | 6,975 |
Jun 11, 2024 | 2.14 | 2.31 | 2.14 | 2.23 | 2.23 | 3.24% | 7,537 |
Jun 10, 2024 | 2.12 | 2.26 | 2.12 | 2.16 | 2.16 | 1.89% | 9,211 |
Jun 7, 2024 | 2.19 | 2.23 | 2.12 | 2.12 | 2.12 | -1.40% | 19,413 |
Jun 6, 2024 | 2.14 | 2.15 | 2.09 | 2.15 | 2.15 | 1.65% | 4,815 |
Jun 5, 2024 | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | 1.20% | 6,387 |
Jun 4, 2024 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | -2.34% | 6,939 |