NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.37	0.37	0.33	0.33	0.33	-14.79%	336,074
Aug 20, 2026	0.40	0.40	0.38	0.39	0.39	-4.11%	431,066
Aug 19, 2026	0.38	0.42	0.37	0.40	0.40	5.05%	87,706
Aug 18, 2026	0.36	0.41	0.36	0.38	0.38	2.40%	163,359
Aug 17, 2026	0.44	0.45	0.30	0.38	0.38	-33.54%	1,836,739
Aug 14, 2026	0.54	0.59	0.49	0.57	0.57	15.61%	1,263,714
Aug 13, 2026	0.40	0.54	0.40	0.49	0.49	18.93%	1,592,276
Aug 12, 2026	0.40	0.42	0.40	0.41	0.41	-3.54%	151,048
Aug 11, 2026	0.37	0.48	0.37	0.43	0.43	17.55%	1,587,163
Aug 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.63%	78,584
Aug 7, 2026	0.34	0.40	0.34	0.38	0.38	12.09%	171,741
Aug 6, 2026	0.41	0.41	0.33	0.34	0.34	-17.52%	385,052
Aug 5, 2026	0.42	0.46	0.40	0.41	0.41	-2.38%	56,039
Aug 4, 2026	0.44	0.45	0.42	0.42	0.42	-0.52%	30,587
Aug 3, 2026	0.43	0.43	0.42	0.42	0.42	1.95%	15,803
Jul 31, 2026	0.45	0.45	0.41	0.42	0.42	-6.47%	62,875
Jul 30, 2026	0.44	0.46	0.44	0.44	0.44	-0.60%	14,492
Jul 29, 2026	0.45	0.46	0.45	0.45	0.45	1.39%	11,038
Jul 28, 2026	0.44	0.46	0.44	0.44	0.44	0.89%	18,938
Jul 27, 2026	0.46	0.46	0.43	0.44	0.44	-0.57%	36,717
Jul 24, 2026	0.43	0.46	0.43	0.44	0.44	2.09%	14,120
Jul 23, 2026	0.42	0.45	0.42	0.43	0.43	4.62%	26,445
Jul 22, 2026	0.43	0.44	0.41	0.41	0.41	-5.58%	48,574
Jul 21, 2026	0.44	0.47	0.44	0.44	0.44	-2.29%	49,151
Jul 20, 2026	0.46	0.47	0.44	0.45	0.45	-5.49%	24,910
Jul 17, 2026	0.44	0.49	0.43	0.47	0.47	8.84%	188,933
Jul 16, 2026	0.45	0.47	0.42	0.43	0.43	-5.77%	85,508
Jul 15, 2026	0.47	0.47	0.44	0.46	0.46	-2.00%	177,725
Jul 14, 2026	0.47	0.49	0.46	0.47	0.47	-0.51%	58,773
Jul 13, 2026	0.49	0.51	0.46	0.47	0.47	-8.98%	213,837
Jul 10, 2026	0.51	0.55	0.51	0.52	0.52	0.70%	58,593
Jul 9, 2026	0.51	0.55	0.50	0.51	0.51	0.69%	60,233
Jul 8, 2026	0.55	0.57	0.50	0.51	0.51	-7.09%	98,539
Jul 7, 2026	0.54	0.56	0.53	0.55	0.55	1.78%	122,169
Jul 6, 2026	0.54	0.57	0.53	0.54	0.54	-4.32%	238,995
Jul 2, 2026	0.55	0.57	0.55	0.56	0.56	-0.25%	286,213
Jul 1, 2026	0.55	0.58	0.52	0.57	0.57	12.97%	492,573
Jun 30, 2026	0.53	0.56	0.50	0.50	0.50	-4.06%	191,941
Jun 29, 2026	0.54	0.55	0.50	0.52	0.52	0.44%	183,759
Jun 26, 2026	0.51	0.54	0.50	0.52	0.52	1.01%	263,874
Jun 25, 2026	0.53	0.55	0.48	0.51	0.51	-4.70%	632,967
Jun 24, 2026	0.55	0.56	0.52	0.54	0.54	-3.33%	973,161
Jun 23, 2026	0.60	0.62	0.54	0.56	0.56	-8.51%	1,427,912
Jun 22, 2026	0.56	0.63	0.56	0.61	0.61	7.90%	2,011,057
Jun 18, 2026	0.64	0.64	0.57	0.57	0.57	-7.36%	1,323,523
Jun 17, 2026	0.53	0.69	0.53	0.61	0.61	15.07%	1,400,489
Jun 16, 2026	0.54	0.56	0.53	0.53	0.53	-0.75%	108,193
Jun 15, 2026	0.59	0.59	0.53	0.54	0.54	-2.90%	298,579
Jun 12, 2026	0.58	0.60	0.55	0.55	0.55	-6.61%	193,111
Jun 11, 2026	0.57	0.65	0.54	0.59	0.59	4.24%	584,455