Skip to main content
/
NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
2.310
-0.010 (-0.43%)
At close: Jun 6, 2025, 4:00 PM
2.420
+0.110 (4.76%)
After-hours: Jun 6, 2025, 6:04 PM EDT

NEXGEL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 22, 2021→Jun 6, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22​Jan '22May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2501.0002.0003.0004.0005.002.310

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.352.392.282.312.31-0.43%20,195
Jun 5, 20252.362.402.272.322.321.31%49,472
Jun 4, 20252.342.412.262.292.290.88%31,678
Jun 3, 20252.232.452.182.272.273.65%71,938
Jun 2, 20252.152.252.152.192.190.92%12,491
May 30, 20252.262.262.162.172.17-1.81%38,882
May 29, 20252.262.272.172.212.214.49%54,291
May 28, 20252.262.262.102.122.12-2.98%27,849
May 27, 20252.152.392.152.182.18-12,273
May 23, 20252.152.352.152.182.18-3.11%14,584
May 22, 20252.292.342.132.252.251.35%33,128
May 21, 20252.252.402.152.222.22-5.13%57,799
May 20, 20252.312.482.262.342.34-2.09%70,236
May 19, 20252.362.492.272.392.39-0.83%111,407
May 16, 20252.512.672.402.412.411.69%42,841
May 15, 20252.512.662.372.372.37-5.50%36,314
May 14, 20252.752.842.492.512.51-9.13%78,347
May 13, 20252.692.792.592.762.761.47%74,403
May 12, 20252.702.972.592.722.725.02%76,964
May 9, 20252.702.702.512.592.59-0.58%27,666
May 8, 20252.532.692.512.612.610.58%17,932
May 7, 20252.682.682.542.592.591.17%13,604
May 6, 20252.512.672.512.562.56-1.92%7,166
May 5, 20252.652.652.522.612.61-1.88%17,297
May 2, 20252.702.772.542.662.661.53%10,028
May 1, 20252.652.752.502.622.620.38%10,833
Apr 30, 20252.602.812.552.612.613.78%15,013
Apr 29, 20252.502.652.452.522.52-0.59%14,652
Apr 28, 20252.612.752.452.532.53-13,380
Apr 25, 20252.532.532.402.532.53-4.17%12,920
Apr 24, 20252.712.752.362.642.64-2.22%109,336
Apr 23, 20252.752.822.672.702.70-2.17%17,508
Apr 22, 20252.582.772.572.762.768.66%12,703
Apr 21, 20252.702.762.542.542.54-10.25%25,309
Apr 17, 20252.992.992.712.832.83-6,213
Apr 16, 20252.752.902.622.832.831.07%21,518
Apr 15, 20252.753.022.692.802.801.82%13,810
Apr 14, 20252.512.752.512.752.758.27%14,214
Apr 11, 20252.592.612.462.542.54-2.31%9,168
Apr 10, 20252.672.692.502.602.60-2.26%33,904
Apr 9, 20252.502.792.462.662.661.53%48,228
Apr 8, 20252.812.812.522.622.62-0.38%21,373
Apr 7, 20252.492.732.172.632.632.33%40,802
Apr 4, 20252.602.662.432.572.57-3.75%114,919
Apr 3, 20252.702.882.672.672.67-6.32%38,410
Apr 2, 20252.933.012.852.852.85-5.32%12,390
Apr 1, 20253.003.012.903.013.011.01%35,015
Mar 31, 20252.802.982.602.982.983.47%66,317
Mar 28, 20253.093.092.862.882.88-5.57%26,364
Mar 27, 20253.003.192.903.053.052.69%34,074