NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
4.050
+0.240 (6.30%)
At close: Oct 13, 2026, 4:00 PM EDT
3.780
-0.270 (-6.67%)
Pre-market: Oct 14, 2026, 4:11 AM EDT
NEXGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.88 | 4.07 | 3.68 | 4.05 | 4.05 | 6.30% | 74,726 |
| Oct 12, 2026 | 3.96 | 4.43 | 3.25 | 3.81 | 3.81 | -4.89% | 194,343 |
| 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 |
| Aug 25, 2026 | 7.16 | 7.82 | 7.08 | 7.12 | 7.12 | -6.32% | 26,965 |
| Aug 24, 2026 | 6.15 | 7.60 | 6.00 | 7.60 | 7.60 | 15.15% | 1,250,408 |
| Aug 21, 2026 | 7.40 | 7.40 | 6.58 | 6.60 | 6.60 | -14.79% | 17,532 |
| Aug 20, 2026 | 8.08 | 8.08 | 7.56 | 7.75 | 7.75 | -4.11% | 27,628 |
| Aug 19, 2026 | 7.62 | 8.34 | 7.40 | 8.08 | 8.08 | 5.05% | 4,387 |
| Aug 18, 2026 | 7.10 | 8.18 | 7.10 | 7.69 | 7.69 | 2.40% | 8,991 |
| Aug 17, 2026 | 8.80 | 8.94 | 6.01 | 7.51 | 7.51 | -33.54% | 92,315 |
| Aug 14, 2026 | 10.78 | 11.80 | 9.80 | 11.30 | 11.30 | 15.61% | 82,277 |
| Aug 13, 2026 | 8.00 | 10.72 | 8.00 | 9.77 | 9.77 | 18.93% | 82,159 |
| Aug 12, 2026 | 8.06 | 8.40 | 7.90 | 8.22 | 8.22 | -3.54% | 7,552 |
| Aug 11, 2026 | 7.33 | 9.50 | 7.32 | 8.52 | 8.52 | 17.55% | 79,358 |
| Aug 10, 2026 | 7.60 | 7.64 | 7.21 | 7.25 | 7.25 | -4.63% | 3,929 |
| Aug 7, 2026 | 6.82 | 8.00 | 6.82 | 7.60 | 7.60 | 12.09% | 8,587 |
| Aug 6, 2026 | 8.10 | 8.10 | 6.61 | 6.78 | 6.78 | -17.52% | 19,252 |
| Aug 5, 2026 | 8.34 | 9.16 | 7.94 | 8.22 | 8.22 | -2.38% | 2,801 |
| Aug 4, 2026 | 8.72 | 8.98 | 8.30 | 8.42 | 8.42 | -0.52% | 1,529 |