NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
4.010
-0.470 (-10.49%)
At close: Nov 4, 2026, 4:00 PM EST
4.130
+0.120 (2.99%)
After-hours: Nov 4, 2026, 4:10 PM EST
NEXGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.48 | 4.50 | 3.80 | 4.01 | 4.01 | -10.49% | 45,243 |
| Nov 3, 2026 | 3.80 | 4.49 | 3.69 | 4.48 | 4.48 | 18.21% | 22,170 |
| Nov 2, 2026 | 3.72 | 4.15 | 3.60 | 3.79 | 3.79 | 7.98% | 18,277 |
| Oct 30, 2026 | 3.75 | 3.90 | 3.50 | 3.51 | 3.51 | -9.54% | 60,142 |
| Oct 29, 2026 | 3.76 | 3.98 | 3.75 | 3.88 | 3.88 | -3.72% | 14,584 |
| Oct 28, 2026 | 4.23 | 4.30 | 3.80 | 4.03 | 4.03 | -5.29% | 53,086 |
| Oct 27, 2026 | 3.86 | 4.26 | 3.61 | 4.26 | 4.26 | 7.45% | 61,657 |
| Oct 26, 2026 | 4.68 | 4.76 | 3.90 | 3.96 | 3.96 | -21.27% | 48,513 |
| Oct 23, 2026 | 4.72 | 5.26 | 4.71 | 5.03 | 5.03 | 5.67% | 54,363 |
| Oct 22, 2026 | 5.29 | 5.45 | 4.72 | 4.76 | 4.76 | -9.85% | 31,673 |
| Oct 21, 2026 | 5.00 | 5.50 | 4.92 | 5.28 | 5.28 | -0.94% | 54,212 |
| Oct 20, 2026 | 5.80 | 5.80 | 4.50 | 5.33 | 5.33 | -8.10% | 28,705 |
| Oct 19, 2026 | 5.55 | 5.90 | 5.53 | 5.80 | 5.80 | 3.76% | 50,190 |
| Oct 16, 2026 | 5.18 | 5.87 | 5.09 | 5.59 | 5.59 | 7.92% | 54,785 |
| Oct 15, 2026 | 4.91 | 5.53 | 4.06 | 5.18 | 5.18 | -5.13% | 165,713 |
| Oct 14, 2026 | 4.05 | 7.25 | 3.91 | 5.46 | 5.46 | 34.81% | 3,342,370 |
| Oct 13, 2026 | 3.88 | 4.07 | 3.68 | 4.05 | 4.05 | 6.30% | 74,725 |
| Oct 12, 2026 | 3.96 | 4.43 | 3.25 | 3.81 | 3.81 | -4.89% | 197,322 |
| Oct 9, 2026 | 3.12 | 4.41 | 3.02 | 4.01 | 4.01 | 33.53% | 524,777 |
| Oct 8, 2026 | 3.00 | 3.60 | 3.00 | 3.00 | 3.00 | -15.35% | 67,251 |
| Oct 7, 2026 | 3.40 | 3.79 | 3.24 | 3.54 | 3.54 | 2.49% | 31,873 |
| Oct 6, 2026 | 3.40 | 3.47 | 3.30 | 3.46 | 3.46 | 1.71% | 16,053 |
| Oct 5, 2026 | 3.40 | 3.45 | 3.28 | 3.40 | 3.40 | -2.30% | 14,565 |
| Oct 2, 2026 | 3.48 | 3.48 | 3.26 | 3.48 | 3.48 | -2.52% | 11,145 |
| Oct 1, 2026 | 3.54 | 3.57 | 3.29 | 3.57 | 3.57 | 3.30% | 15,547 |
| Sep 30, 2026 | 3.46 | 3.68 | 3.33 | 3.46 | 3.46 | -1.82% | 16,483 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.16 | 3.52 | 3.52 | -1.12% | 15,003 |
| Sep 28, 2026 | 3.58 | 3.78 | 3.48 | 3.56 | 3.56 | 2.30% | 38,389 |
| Sep 25, 2026 | 4.78 | 4.78 | 3.12 | 3.48 | 3.48 | -33.59% | 183,576 |
| Sep 24, 2026 | 5.40 | 5.59 | 5.00 | 5.24 | 5.24 | -2.31% | 16,701 |
| Sep 23, 2026 | 5.19 | 5.40 | 5.03 | 5.36 | 5.36 | -2.40% | 5,872 |
| Sep 22, 2026 | 5.27 | 5.51 | 5.22 | 5.50 | 5.50 | 3.74% | 1,270 |
| Sep 21, 2026 | 5.41 | 5.41 | 5.06 | 5.30 | 5.30 | -0.34% | 3,804 |
| Sep 18, 2026 | 5.02 | 5.68 | 5.02 | 5.32 | 5.32 | 2.63% | 7,576 |
| Sep 17, 2026 | 5.12 | 5.59 | 4.93 | 5.18 | 5.18 | 4.35% | 14,270 |
| Sep 16, 2026 | 5.44 | 5.57 | 4.80 | 4.96 | 4.96 | -11.70% | 22,207 |
| Sep 15, 2026 | 5.54 | 5.82 | 5.54 | 5.62 | 5.62 | 0.14% | 3,450 |
| Sep 14, 2026 | 5.72 | 5.80 | 5.50 | 5.61 | 5.61 | -3.57% | 3,320 |
| Sep 11, 2026 | 5.72 | 5.90 | 5.62 | 5.82 | 5.82 | 0.34% | 4,502 |
| Sep 10, 2026 | 5.71 | 5.94 | 5.40 | 5.80 | 5.80 | -2.85% | 75,450 |
| Sep 9, 2026 | 5.91 | 6.00 | 5.73 | 5.97 | 5.97 | 0.44% | 5,446 |
| Sep 8, 2026 | 6.40 | 6.60 | 5.72 | 5.95 | 5.95 | -6.07% | 8,031 |
| Sep 4, 2026 | 6.78 | 6.78 | 6.16 | 6.33 | 6.33 | -6.75% | 4,654 |
| Sep 3, 2026 | 6.92 | 7.08 | 6.72 | 6.79 | 6.79 | -2.30% | 4,888 |
| Sep 2, 2026 | 7.15 | 7.54 | 6.79 | 6.95 | 6.95 | -2.96% | 7,636 |
| Sep 1, 2026 | 6.97 | 7.40 | 6.63 | 7.16 | 7.16 | -0.22% | 8,599 |
| Aug 31, 2026 | 6.72 | 7.26 | 6.68 | 7.18 | 7.18 | 1.93% | 9,423 |
| Aug 28, 2026 | 6.82 | 7.18 | 6.68 | 7.04 | 7.04 | 0.60% | 9,806 |
| Aug 27, 2026 | 6.91 | 7.40 | 6.57 | 7.00 | 7.00 | -1.71% | 16,563 |
| Aug 26, 2026 | 7.20 | 7.40 | 6.80 | 7.12 | 7.12 | - | 11,875 |