NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.46	0.46	0.43	0.44	0.44	-0.57%	36,666
Jul 24, 2026	0.43	0.46	0.43	0.44	0.44	2.09%	14,110
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%	49,147
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%	188,833
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%	177,425
Jul 14, 2026	0.47	0.49	0.46	0.47	0.47	-0.51%	55,494
Jul 13, 2026	0.49	0.51	0.46	0.47	0.47	-8.98%	208,688
Jul 10, 2026	0.51	0.55	0.51	0.52	0.52	0.70%	45,928
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%	98,161
Jul 7, 2026	0.54	0.56	0.53	0.55	0.55	1.78%	112,873
Jul 6, 2026	0.54	0.57	0.53	0.54	0.54	-4.32%	168,304
Jul 2, 2026	0.55	0.57	0.55	0.56	0.56	-0.25%	286,112
Jul 1, 2026	0.55	0.58	0.52	0.57	0.57	12.97%	459,466
Jun 30, 2026	0.53	0.56	0.50	0.50	0.50	-4.06%	185,988
Jun 29, 2026	0.54	0.55	0.50	0.52	0.52	0.44%	182,442
Jun 26, 2026	0.51	0.54	0.50	0.52	0.52	1.01%	239,960
Jun 25, 2026	0.53	0.55	0.48	0.51	0.51	-4.70%	594,482
Jun 24, 2026	0.55	0.56	0.52	0.54	0.54	-3.33%	960,803
Jun 23, 2026	0.60	0.62	0.54	0.56	0.56	-8.51%	1,192,655
Jun 22, 2026	0.56	0.63	0.56	0.61	0.61	7.90%	1,800,090
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
Jun 10, 2026	0.59	0.60	0.57	0.57	0.57	-2.77%	50,244
Jun 9, 2026	0.55	0.60	0.55	0.58	0.58	5.64%	19,576
Jun 8, 2026	0.58	0.58	0.54	0.55	0.55	-1.69%	50,026
Jun 5, 2026	0.60	0.60	0.56	0.56	0.56	-4.51%	72,704
Jun 4, 2026	0.61	0.61	0.59	0.59	0.59	0.17%	56,828
Jun 3, 2026	0.58	0.62	0.58	0.59	0.59	0.86%	55,560
Jun 2, 2026	0.59	0.60	0.58	0.58	0.58	-1.97%	35,990
Jun 1, 2026	0.60	0.61	0.58	0.59	0.59	-1.23%	40,187
May 29, 2026	0.61	0.62	0.60	0.60	0.60	-0.15%	43,425
May 28, 2026	0.60	0.63	0.57	0.60	0.60	-1.15%	98,833
May 27, 2026	0.54	0.61	0.53	0.61	0.61	15.59%	288,853
May 26, 2026	0.53	0.54	0.53	0.53	0.53	-2.59%	122,351
May 22, 2026	0.54	0.58	0.53	0.54	0.54	0.93%	114,424
May 21, 2026	0.55	0.59	0.54	0.54	0.54	-3.60%	73,523
May 20, 2026	0.59	0.59	0.54	0.56	0.56	-9.59%	109,569
May 19, 2026	0.53	0.65	0.50	0.61	0.61	20.14%	595,380
May 18, 2026	0.50	0.57	0.50	0.51	0.51	0.20%	121,390
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