NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
2.530
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

NEXGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20253.193.192.912.972.97-1.98%67,375
Mar 25, 20252.913.252.903.033.03-1.94%91,195
Mar 24, 20252.923.242.703.093.0914.44%81,854
Mar 21, 20252.722.792.652.702.701.50%19,066
Mar 20, 20252.802.822.662.662.66-4.52%24,907
Mar 19, 20252.932.932.792.792.79-1.90%22,966
Mar 18, 20252.772.892.772.842.84-1.39%17,865
Mar 17, 20252.802.922.802.882.883.26%31,008
Mar 14, 20252.882.882.702.792.790.32%37,175
Mar 13, 20253.033.062.782.782.78-7.95%49,793
Mar 12, 20252.903.102.813.023.024.50%38,261
Mar 11, 20252.902.932.712.892.892.48%42,683
Mar 10, 20252.902.982.802.822.82-4.41%97,887
Mar 7, 20252.862.992.702.952.955.36%114,104
Mar 6, 20252.723.242.712.802.80-1.41%33,379
Mar 5, 20252.842.852.752.842.842.53%41,192
Mar 4, 20252.812.922.512.772.77-2.81%117,290
Mar 3, 20253.103.212.812.852.85-8.06%85,376
Feb 28, 20253.003.102.733.103.102.99%128,698
Feb 27, 20253.203.363.013.013.01-4.75%42,600
Feb 26, 20253.303.363.053.163.16-1.25%56,321
Feb 25, 20253.153.453.003.203.201.91%111,130
Feb 24, 20253.413.413.093.143.14-5.42%72,229
Feb 21, 20253.663.663.303.323.32-7.78%103,378
Feb 20, 20253.593.653.413.603.602.86%37,126
Feb 19, 20253.513.653.473.503.50-3.31%32,146
Feb 18, 20253.493.663.433.623.622.55%75,557
Feb 14, 20253.293.553.283.533.534.75%58,632