NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.60	0.61	0.57	0.59	-	-2.94%	57,618
May 27, 2026	0.54	0.61	0.53	0.61	0.61	15.59%	287,343
May 26, 2026	0.53	0.54	0.53	0.53	0.53	-2.59%	122,347
May 22, 2026	0.54	0.58	0.53	0.54	0.54	0.93%	81,245
May 21, 2026	0.55	0.59	0.54	0.54	0.54	-3.60%	73,346
May 20, 2026	0.59	0.59	0.54	0.56	0.56	-9.59%	108,922
May 19, 2026	0.53	0.65	0.50	0.61	0.61	20.14%	572,024
May 18, 2026	0.50	0.57	0.50	0.51	0.51	0.20%	121,311
May 15, 2026	0.54	0.58	0.48	0.51	0.51	-5.90%	130,198
May 14, 2026	0.54	0.57	0.53	0.54	0.54	1.69%	123,476
May 13, 2026	0.58	0.58	0.53	0.53	0.53	-8.10%	138,313
May 12, 2026	0.59	0.60	0.57	0.58	0.58	-4.13%	75,052
May 11, 2026	0.62	0.63	0.59	0.61	0.61	1.99%	165,121
May 8, 2026	0.61	0.62	0.59	0.59	0.59	-3.54%	94,921
May 7, 2026	0.62	0.63	0.60	0.62	0.62	2.50%	234,645
May 6, 2026	0.60	0.62	0.59	0.60	0.60	1.59%	75,698
May 5, 2026	0.61	0.61	0.59	0.59	0.59	-3.10%	45,109
May 4, 2026	0.59	0.64	0.59	0.61	0.61	4.89%	146,137
May 1, 2026	0.58	0.60	0.58	0.58	0.58	-1.54%	57,216
Apr 30, 2026	0.59	0.62	0.58	0.59	0.59	-1.63%	92,356
Apr 29, 2026	0.60	0.61	0.58	0.60	0.60	-0.99%	152,979
Apr 28, 2026	0.61	0.62	0.59	0.61	0.61	-0.16%	111,925
Apr 27, 2026	0.65	0.65	0.59	0.61	0.61	-6.04%	296,266
Apr 24, 2026	0.62	0.73	0.62	0.65	0.65	5.76%	312,468
Apr 23, 2026	0.65	0.68	0.61	0.61	0.61	-5.60%	180,250
Apr 22, 2026	0.72	0.74	0.63	0.65	0.65	-13.04%	549,345
Apr 21, 2026	0.72	0.86	0.65	0.74	0.74	15.89%	3,774,882
Apr 20, 2026	0.65	0.67	0.63	0.64	0.64	1.71%	102,245
Apr 17, 2026	0.67	0.68	0.60	0.63	0.63	-1.47%	164,344
Apr 16, 2026	0.69	0.71	0.61	0.64	0.64	-15.26%	281,933
Apr 15, 2026	0.61	0.78	0.59	0.76	0.76	27.12%	896,332
Apr 14, 2026	0.60	0.62	0.58	0.59	0.59	0.85%	112,319
Apr 13, 2026	0.60	0.60	0.57	0.59	0.59	3.08%	70,539
Apr 10, 2026	0.64	0.64	0.56	0.57	0.57	-7.74%	62,647
Apr 9, 2026	0.62	0.68	0.60	0.62	0.62	-2.74%	147,691
Apr 8, 2026	0.65	0.68	0.62	0.64	0.64	4.35%	87,042
Apr 7, 2026	0.66	0.68	0.61	0.61	0.61	-6.04%	51,589
Apr 6, 2026	0.65	0.66	0.61	0.65	0.65	10.02%	59,862
Apr 2, 2026	0.62	0.66	0.59	0.59	0.59	-5.38%	46,654
Apr 1, 2026	0.63	0.66	0.61	0.62	0.62	-1.31%	47,747
Mar 31, 2026	0.63	0.67	0.61	0.63	0.63	4.20%	67,056
Mar 30, 2026	0.67	0.67	0.58	0.61	0.61	-7.95%	140,893
Mar 27, 2026	0.70	0.72	0.66	0.66	0.66	-5.71%	24,907
Mar 26, 2026	0.68	0.73	0.68	0.70	0.70	3.66%	109,337
Mar 25, 2026	0.70	0.70	0.67	0.68	0.68	-0.97%	124,970
Mar 24, 2026	0.71	0.73	0.67	0.68	0.68	-4.87%	146,322
Mar 23, 2026	0.69	0.72	0.65	0.72	0.72	4.63%	191,039
Mar 20, 2026	0.77	0.77	0.65	0.69	0.69	-12.01%	338,239
Mar 19, 2026	0.78	0.78	0.73	0.78	0.78	-3.22%	114,500
Mar 18, 2026	0.84	0.84	0.78	0.80	0.80	-2.28%	162,923