NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.61	0.61	0.59	0.59	0.59	-3.10%	44,767
May 4, 2026	0.59	0.64	0.59	0.61	0.61	4.89%	145,274
May 1, 2026	0.58	0.60	0.58	0.58	0.58	-1.54%	56,921
Apr 30, 2026	0.59	0.62	0.58	0.59	0.59	-1.63%	92,306
Apr 29, 2026	0.60	0.61	0.58	0.60	0.60	-0.99%	151,406
Apr 28, 2026	0.61	0.62	0.59	0.61	0.61	-0.16%	109,088
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%	312,464
Apr 23, 2026	0.65	0.68	0.61	0.61	0.61	-5.60%	179,418
Apr 22, 2026	0.72	0.74	0.63	0.65	0.65	-13.04%	539,449
Apr 21, 2026	0.72	0.86	0.65	0.74	0.74	15.89%	3,685,264
Apr 20, 2026	0.65	0.67	0.63	0.64	0.64	1.71%	99,416
Apr 17, 2026	0.67	0.68	0.60	0.63	0.63	-1.47%	162,917
Apr 16, 2026	0.69	0.71	0.61	0.64	0.64	-15.26%	275,174
Apr 15, 2026	0.61	0.78	0.59	0.76	0.76	27.12%	855,673
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%	60,649
Apr 10, 2026	0.64	0.64	0.56	0.57	0.57	-7.74%	61,065
Apr 9, 2026	0.62	0.68	0.60	0.62	0.62	-2.74%	147,505
Apr 8, 2026	0.65	0.68	0.62	0.64	0.64	4.35%	64,723
Apr 7, 2026	0.66	0.68	0.61	0.61	0.61	-6.04%	49,505
Apr 6, 2026	0.65	0.66	0.61	0.65	0.65	10.02%	59,662
Apr 2, 2026	0.62	0.66	0.59	0.59	0.59	-5.38%	46,499
Apr 1, 2026	0.63	0.66	0.61	0.62	0.62	-1.31%	46,992
Mar 31, 2026	0.63	0.67	0.61	0.63	0.63	4.20%	62,683
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%	24,906
Mar 26, 2026	0.68	0.73	0.68	0.70	0.70	3.66%	105,218
Mar 25, 2026	0.70	0.70	0.67	0.68	0.68	-0.97%	124,864
Mar 24, 2026	0.71	0.73	0.67	0.68	0.68	-4.87%	144,708
Mar 23, 2026	0.69	0.72	0.65	0.72	0.72	4.63%	190,589
Mar 20, 2026	0.77	0.77	0.65	0.69	0.69	-12.01%	336,746
Mar 19, 2026	0.78	0.78	0.73	0.78	0.78	-3.22%	114,498
Mar 18, 2026	0.84	0.84	0.78	0.80	0.80	-2.28%	158,159
Mar 17, 2026	0.80	0.88	0.80	0.82	0.82	-0.42%	108,973
Mar 16, 2026	0.85	0.85	0.79	0.83	0.83	-0.51%	192,398
Mar 13, 2026	0.92	0.92	0.80	0.83	0.83	-13.03%	341,869
Mar 12, 2026	0.84	1.02	0.75	0.96	0.96	16.21%	2,677,971
Mar 11, 2026	0.89	0.90	0.80	0.82	0.82	-13.62%	431,362
Mar 10, 2026	1.07	1.10	0.70	0.95	0.95	-15.77%	6,977,057
Mar 9, 2026	1.15	1.23	1.07	1.13	1.13	-1.74%	29,287
Mar 6, 2026	1.02	1.21	0.98	1.15	1.15	17.35%	106,604
Mar 5, 2026	1.04	1.04	0.87	0.98	0.98	-5.77%	151,512
Mar 4, 2026	1.12	1.15	1.04	1.04	1.04	-3.70%	75,878
Mar 3, 2026	1.12	1.12	1.05	1.08	1.08	-4.42%	61,752
Mar 2, 2026	1.15	1.18	1.09	1.13	1.13	-1.74%	77,786
Feb 27, 2026	1.16	1.25	1.15	1.15	1.15	-4.17%	21,413
Feb 26, 2026	1.15	1.20	1.13	1.20	1.20	8.11%	53,500
Feb 25, 2026	1.15	1.26	1.11	1.11	1.11	-5.93%	53,576
Feb 24, 2026	1.20	1.23	1.18	1.18	1.18	-0.84%	20,697