NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.29	0.30	0.28	0.29	0.29	0.34%	84,097
Sep 10, 2026	0.29	0.30	0.27	0.29	0.29	-2.85%	1,415,374
Sep 9, 2026	0.30	0.30	0.29	0.30	0.30	0.44%	96,313
Sep 8, 2026	0.32	0.33	0.29	0.30	0.30	-6.07%	160,629
Sep 4, 2026	0.34	0.34	0.31	0.32	0.32	-6.75%	93,085
Sep 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.30%	97,773
Sep 2, 2026	0.36	0.38	0.34	0.35	0.35	-2.96%	152,734
Sep 1, 2026	0.35	0.37	0.33	0.36	0.36	-0.22%	171,989
Aug 31, 2026	0.34	0.36	0.33	0.36	0.36	1.93%	188,471
Aug 28, 2026	0.34	0.36	0.33	0.35	0.35	0.60%	196,120
Aug 27, 2026	0.35	0.37	0.33	0.35	0.35	-1.71%	331,263
Aug 26, 2026	0.36	0.37	0.34	0.36	0.36	-	237,517
Aug 25, 2026	0.36	0.39	0.35	0.36	0.36	-6.32%	539,308
Aug 24, 2026	0.31	0.38	0.30	0.38	0.38	15.15%	25,008,168
Aug 21, 2026	0.37	0.37	0.33	0.33	0.33	-14.79%	350,659
Aug 20, 2026	0.40	0.40	0.38	0.39	0.39	-4.11%	552,571
Aug 19, 2026	0.38	0.42	0.37	0.40	0.40	5.05%	87,748
Aug 18, 2026	0.36	0.41	0.36	0.38	0.38	2.40%	179,824
Aug 17, 2026	0.44	0.45	0.30	0.38	0.38	-33.54%	1,846,313
Aug 14, 2026	0.54	0.59	0.49	0.57	0.57	15.61%	1,645,542
Aug 13, 2026	0.40	0.54	0.40	0.49	0.49	18.93%	1,643,184
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