NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
0.6753
-0.0066 (-0.97%)
At close: Mar 25, 2026, 4:00 PM EDT
0.6750
-0.0003 (-0.04%)
Pre-market: Mar 26, 2026, 7:00 AM EDT
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -0.97% | 124,864 |
| Mar 24, 2026 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -4.87% | 144,708 |
| Mar 23, 2026 | 0.69 | 0.72 | 0.65 | 0.72 | 0.72 | 4.63% | 190,589 |
| Mar 20, 2026 | 0.77 | 0.77 | 0.65 | 0.69 | 0.69 | -12.01% | 336,746 |
| Mar 19, 2026 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -3.22% | 114,498 |
| Mar 18, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -2.28% | 158,159 |
| Mar 17, 2026 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | -0.42% | 108,973 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -0.51% | 192,398 |
| Mar 13, 2026 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -13.03% | 341,869 |
| Mar 12, 2026 | 0.84 | 1.02 | 0.75 | 0.96 | 0.96 | 16.21% | 2,677,971 |
| Mar 11, 2026 | 0.89 | 0.90 | 0.80 | 0.82 | 0.82 | -13.62% | 431,362 |
| Mar 10, 2026 | 1.07 | 1.10 | 0.70 | 0.95 | 0.95 | -15.77% | 6,977,057 |
| Mar 9, 2026 | 1.15 | 1.23 | 1.07 | 1.13 | 1.13 | -1.74% | 29,287 |
| Mar 6, 2026 | 1.02 | 1.21 | 0.98 | 1.15 | 1.15 | 17.35% | 106,604 |
| Mar 5, 2026 | 1.04 | 1.04 | 0.87 | 0.98 | 0.98 | -5.77% | 151,512 |
| Mar 4, 2026 | 1.12 | 1.15 | 1.04 | 1.04 | 1.04 | -3.70% | 75,878 |
| 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 |