NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	2.65	2.65	2.50	2.54	2.54	-0.78%	61,672
Oct 3, 2025	2.54	2.70	2.50	2.56	2.56	5.35%	120,333
Oct 2, 2025	2.44	2.51	2.43	2.43	2.43	0.21%	23,998
Oct 1, 2025	2.45	2.45	2.32	2.43	2.43	-0.61%	13,820
Sep 30, 2025	2.41	2.44	2.39	2.44	2.44	0.62%	8,974
Sep 29, 2025	2.40	2.47	2.36	2.43	2.43	1.04%	11,933
Sep 26, 2025	2.38	2.50	2.36	2.40	2.40	-	16,375
Sep 25, 2025	2.42	2.47	2.35	2.40	2.40	-0.83%	49,919
Sep 24, 2025	2.46	2.50	2.35	2.42	2.42	-2.02%	64,938
Sep 23, 2025	2.56	2.56	2.44	2.47	2.47	-2.37%	31,813
Sep 22, 2025	2.58	2.60	2.47	2.53	2.53	-2.69%	33,784
Sep 19, 2025	2.58	2.75	2.56	2.60	2.60	0.39%	35,857
Sep 18, 2025	2.43	2.70	2.43	2.59	2.59	3.60%	52,279
Sep 17, 2025	2.52	2.63	2.41	2.50	2.50	2.04%	32,202
Sep 16, 2025	2.52	2.65	2.39	2.45	2.45	-4.67%	43,726
Sep 15, 2025	2.41	2.61	2.41	2.57	2.57	6.64%	83,780
Sep 12, 2025	2.50	2.59	2.41	2.41	2.41	-2.43%	26,376
Sep 11, 2025	2.34	2.60	2.34	2.47	2.47	8.10%	99,683
Sep 10, 2025	2.35	2.35	2.22	2.29	2.29	-2.35%	48,246
Sep 9, 2025	2.22	2.34	2.15	2.34	2.34	5.41%	68,974
Sep 8, 2025	2.30	2.35	2.16	2.22	2.22	-	57,924
Sep 5, 2025	2.26	2.28	2.20	2.22	2.22	-0.45%	37,185
Sep 4, 2025	2.26	2.34	2.18	2.23	2.23	-3.04%	30,983
Sep 3, 2025	2.40	2.41	2.25	2.30	2.30	-2.13%	47,618
Sep 2, 2025	2.36	2.50	2.35	2.35	2.35	-4.28%	56,513
Aug 29, 2025	2.45	2.59	2.43	2.46	2.46	0.20%	28,676
Aug 28, 2025	2.37	2.54	2.32	2.45	2.45	4.70%	64,445
Aug 27, 2025	2.35	2.42	2.33	2.34	2.34	-0.43%	17,008
Aug 26, 2025	2.34	2.46	2.30	2.35	2.35	-0.42%	48,012
Aug 25, 2025	2.35	2.50	2.34	2.36	2.36	1.72%	24,270
Aug 22, 2025	2.33	2.34	2.26	2.32	2.32	4.50%	21,889
Aug 21, 2025	2.37	2.40	2.20	2.22	2.22	-5.13%	49,680
Aug 20, 2025	2.43	2.51	2.33	2.34	2.34	-2.09%	30,548
Aug 19, 2025	2.37	2.42	2.30	2.39	2.39	3.64%	14,652
Aug 18, 2025	2.43	2.43	2.29	2.31	2.31	-5.10%	74,384
Aug 15, 2025	2.27	2.43	2.27	2.43	2.43	8.97%	44,632
Aug 14, 2025	2.39	2.39	2.21	2.23	2.23	-7.08%	177,762
Aug 13, 2025	2.41	2.66	2.40	2.40	2.40	-11.44%	93,392
Aug 12, 2025	2.60	2.71	2.57	2.71	2.71	2.26%	51,245
Aug 11, 2025	2.68	2.68	2.60	2.65	2.65	-1.49%	49,124
Aug 8, 2025	2.68	2.71	2.53	2.69	2.69	1.89%	44,672
Aug 7, 2025	2.55	2.65	2.43	2.64	2.64	3.94%	35,342
Aug 6, 2025	2.70	2.70	2.52	2.54	2.54	-6.96%	27,044
Aug 5, 2025	2.60	2.75	2.58	2.73	2.73	5.00%	57,345
Aug 4, 2025	2.66	2.70	2.54	2.60	2.60	1.17%	30,601
Aug 1, 2025	2.20	2.68	2.20	2.57	2.57	14.22%	113,218
Jul 31, 2025	2.29	2.34	2.20	2.25	2.25	-0.27%	28,908
Jul 30, 2025	2.38	2.41	2.25	2.26	2.26	-4.41%	41,601
Jul 29, 2025	2.23	2.46	2.15	2.36	2.36	3.51%	233,330
Jul 28, 2025	2.34	2.44	2.22	2.28	2.28	-3.39%	82,389