NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
1.047
-0.033 (-3.06%)
Mar 4, 2026, 1:05 PM EST - Market open
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | - | -2.78% | 64,710 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 61,752 |
| Mar 2, 2026 | 1.15 | 1.18 | 1.09 | 1.13 | 1.13 | -1.74% | 77,786 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 21,413 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 8.11% | 53,500 |
| Feb 25, 2026 | 1.15 | 1.26 | 1.11 | 1.11 | 1.11 | -5.93% | 53,576 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 20,697 |
| Feb 23, 2026 | 1.20 | 1.28 | 1.15 | 1.19 | 1.19 | -1.65% | 66,131 |
| Feb 20, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 26,733 |
| Feb 19, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 16,938 |
| Feb 18, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 9,003 |
| Feb 17, 2026 | 1.37 | 1.41 | 1.30 | 1.30 | 1.30 | - | 26,884 |
| Feb 13, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 11,959 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 25,457 |
| Feb 11, 2026 | 1.39 | 1.41 | 1.25 | 1.40 | 1.40 | 6.06% | 63,558 |
| Feb 10, 2026 | 1.33 | 1.49 | 1.25 | 1.32 | 1.32 | 2.33% | 111,688 |
| Feb 9, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 39,528 |
| Feb 6, 2026 | 1.22 | 1.33 | 1.22 | 1.27 | 1.27 | 4.96% | 14,681 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 35,405 |
| Feb 4, 2026 | 1.23 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | 42,744 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | 1.23 | -9.56% | 123,683 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -4.23% | 59,849 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 43,946 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.45 | 1.46 | 1.46 | -8.18% | 65,175 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.63% | 35,989 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 10,077 |
| Jan 26, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -4.19% | 59,585 |
| Jan 23, 2026 | 1.59 | 1.70 | 1.58 | 1.67 | 1.67 | 6.37% | 22,939 |
| Jan 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 39,516 |
| Jan 21, 2026 | 1.56 | 1.64 | 1.51 | 1.58 | 1.58 | 2.60% | 45,931 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -4.35% | 31,219 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -7.47% | 21,798 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 26,945 |
| Jan 14, 2026 | 1.67 | 1.78 | 1.65 | 1.73 | 1.73 | 3.59% | 26,698 |
| Jan 13, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 9,313 |
| Jan 12, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | 2.42% | 34,777 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 47,589 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 19,722 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.63 | 1.72 | 1.72 | -2.27% | 33,709 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -0.56% | 21,200 |
| Jan 5, 2026 | 1.82 | 1.89 | 1.73 | 1.77 | 1.77 | -2.21% | 53,146 |
| Jan 2, 2026 | 1.65 | 1.90 | 1.64 | 1.81 | 1.81 | 12.42% | 58,625 |
| Dec 31, 2025 | 1.59 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 32,030 |
| Dec 30, 2025 | 1.50 | 1.63 | 1.46 | 1.57 | 1.57 | 6.08% | 110,180 |
| Dec 29, 2025 | 1.52 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 56,752 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 39,541 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 24,889 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 10,427 |
| Dec 22, 2025 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -3.09% | 77,654 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 9,952 |