NEXGEL, Inc. (NXGLW)
NASDAQ: NXGLW · Real-Time Price · USD · Warrants
0.0070
-0.0002 (-2.78%)
Nov 9, 2026, 11:15 AM EST - Market open
NEXGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 5,218 |
| Nov 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.00% | 62,991 |
| Nov 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.45% | 13,038 |
| Nov 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.13% | 14,925 |
| Nov 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.19% | 10,136 |
| Oct 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.61% | 3,652 |
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47.37% | 6,018 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.56% | 8,081 |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.19% | 420 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 59.14% | 31,046 |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.50% | 30,496 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.21% | 253,089 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.31% | 66,743 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.79% | 72,064 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01% | 99,690 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 11,008 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,226 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.03% | 24,459 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.61% | 9,307 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,574 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 2,201 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 4,213 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.40% | 44,135 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 19.20% | 532 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.63% | 8,773 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.64% | 19,860 |
| Sep 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.67% | 4,440 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.51% | 7,032 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 48.25% | 4,164 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.69% | 14,820 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.59% | 9,211 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.11% | 1,579 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 111.30% | 1,025 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.67% | 22,262 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.85% | 6,007 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.99% | 690 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.25% | 8,581 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 106 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,467 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -46.67% | 12,697 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.47% | 427 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.46% | 106 |
| Jul 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.38% | 15,076 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 709 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.87% | 1,406 |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.93% | 847 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.09% | 3,006 |
| Jul 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.84% | 2,746 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.97% | 42,885 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.86% | 50,479 |