NXGL Historical Prices
NexGel, Inc Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
7.25
Period low
0.1500
Period change
+103.14%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 4.07 | 3.66 | 3.88 | +2.37% | 13,639 |
| Nov 12, 2026 | 4.11 | 4.30 | 3.50 | 3.79 | -10.61% | 63,207 |
| Nov 11, 2026 | 3.62 | 4.30 | 3.62 | 4.24 | +18.44% | 34,203 |
| Nov 10, 2026 | 3.54 | 3.77 | 3.31 | 3.58 | -1.78% | 88,272 |
| Nov 9, 2026 | 3.37 | 3.84 | 3.34 | 3.65 | +1.25% | 22,653 |
| Nov 6, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | -12.57% | 13,881 |
| Nov 5, 2026 | 3.75 | 4.12 | 3.57 | 4.12 | +2.68% | 11,429 |
| Nov 4, 2026 | 4.48 | 4.50 | 3.80 | 4.01 | -10.49% | 45,245 |
| Nov 3, 2026 | 3.80 | 4.49 | 3.69 | 4.48 | +18.21% | 22,170 |
| Nov 2, 2026 | 3.71 | 4.15 | 3.60 | 3.79 | +7.98% | 18,277 |
| Oct 30, 2026 | 3.75 | 3.90 | 3.50 | 3.51 | -9.54% | 60,142 |
| Oct 29, 2026 | 3.75 | 3.98 | 3.75 | 3.88 | -3.72% | 14,584 |
| Oct 28, 2026 | 4.23 | 4.30 | 3.80 | 4.03 | -5.29% | 53,039 |
| Oct 27, 2026 | 3.86 | 4.25 | 3.61 | 4.25 | +7.45% | 61,658 |
| Oct 26, 2026 | 4.68 | 4.76 | 3.90 | 3.96 | -21.27% | 48,513 |
| Oct 23, 2026 | 4.72 | 5.26 | 4.71 | 5.03 | +5.67% | 54,357 |
| Oct 22, 2026 | 5.29 | 5.45 | 4.72 | 4.76 | -9.85% | 31,674 |
| Oct 21, 2026 | 5.00 | 5.50 | 4.92 | 5.28 | -0.94% | 54,212 |
| Oct 20, 2026 | 5.80 | 5.80 | 4.50 | 5.33 | -8.10% | 28,705 |
| Oct 19, 2026 | 5.55 | 5.90 | 5.53 | 5.80 | +3.76% | 50,131 |
| Oct 16, 2026 | 5.18 | 5.87 | 5.09 | 5.59 | +7.92% | 54,785 |
| Oct 15, 2026 | 4.91 | 5.53 | 4.06 | 5.18 | -5.13% | 165,713 |
| Oct 14, 2026 | 4.05 | 7.25 | 3.91 | 5.46 | +34.81% | 3,342,271 |
| Oct 13, 2026 | 3.88 | 4.07 | 3.68 | 4.05 | +6.30% | 74,726 |
| Oct 12, 2026 | 3.96 | 4.43 | 3.25 | 3.81 | +1802.15% | 197,323 |
| Oct 9, 2026 | 0.1560 | 0.2203 | 0.1510 | 0.2003 | +33.53% | 10,495,549 |
| Oct 8, 2026 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | -15.35% | 1,345,024 |
| Oct 7, 2026 | 0.1700 | 0.1896 | 0.1622 | 0.1772 | +2.49% | 637,480 |
| Oct 6, 2026 | 0.1700 | 0.1737 | 0.1651 | 0.1729 | +1.71% | 321,073 |
| Oct 5, 2026 | 0.1700 | 0.1727 | 0.1641 | 0.1700 | -2.30% | 291,316 |
| Oct 2, 2026 | 0.1740 | 0.1740 | 0.1630 | 0.1740 | -2.52% | 222,912 |
| Oct 1, 2026 | 0.1770 | 0.1785 | 0.1643 | 0.1785 | +3.30% | 310,947 |
| Sep 30, 2026 | 0.1730 | 0.1839 | 0.1663 | 0.1728 | -1.82% | 329,676 |
| Sep 29, 2026 | 0.1814 | 0.1814 | 0.1581 | 0.1760 | -1.12% | 300,069 |
| Sep 28, 2026 | 0.1790 | 0.1892 | 0.1740 | 0.1780 | +2.30% | 767,797 |
| Sep 25, 2026 | 0.2390 | 0.2390 | 0.1560 | 0.1740 | -33.59% | 3,671,537 |
| Sep 24, 2026 | 0.2700 | 0.2796 | 0.2500 | 0.2620 | -2.31% | 334,027 |
| Sep 23, 2026 | 0.2595 | 0.2699 | 0.2517 | 0.2682 | -2.40% | 117,452 |
| Sep 22, 2026 | 0.2636 | 0.2757 | 0.2610 | 0.2748 | +3.74% | 25,412 |
| Sep 21, 2026 | 0.2707 | 0.2707 | 0.2528 | 0.2649 | -0.34% | 76,083 |
| Sep 18, 2026 | 0.2512 | 0.2838 | 0.2512 | 0.2658 | +2.63% | 151,527 |
| Sep 17, 2026 | 0.2560 | 0.2797 | 0.2464 | 0.2590 | +4.35% | 285,405 |
| Sep 16, 2026 | 0.2720 | 0.2785 | 0.2400 | 0.2482 | -11.70% | 444,150 |
| Sep 15, 2026 | 0.2770 | 0.2909 | 0.2770 | 0.2811 | +0.14% | 69,010 |
| Sep 14, 2026 | 0.2860 | 0.2900 | 0.2749 | 0.2807 | -3.57% | 66,415 |
| Sep 11, 2026 | 0.2860 | 0.2952 | 0.2809 | 0.2911 | +0.34% | 90,051 |
| Sep 10, 2026 | 0.2856 | 0.2970 | 0.2702 | 0.2901 | -2.85% | 1,509,008 |
| Sep 9, 2026 | 0.2955 | 0.3000 | 0.2866 | 0.2986 | +0.44% | 108,930 |
| Sep 8, 2026 | 0.3202 | 0.3300 | 0.2859 | 0.2973 | -6.07% | 160,630 |
| Sep 4, 2026 | 0.3390 | 0.3390 | 0.3080 | 0.3165 | -6.75% | 93,089 |
| Sep 3, 2026 | 0.3461 | 0.3539 | 0.3360 | 0.3394 | -2.30% | 97,775 |
| Sep 2, 2026 | 0.3576 | 0.3771 | 0.3394 | 0.3474 | -3.18% | 152,734 |
| Aug 31, 2026 | 0.3360 | 0.3632 | 0.3341 | 0.3588 | +1.93% | 188,471 |
| Aug 28, 2026 | 0.3410 | 0.3591 | 0.3338 | 0.3520 | +0.60% | 196,120 |
| Aug 27, 2026 | 0.3453 | 0.3700 | 0.3284 | 0.3499 | -1.71% | 331,263 |
| Aug 26, 2026 | 0.3600 | 0.3700 | 0.3401 | 0.3560 | +0.00% | 237,518 |
| Aug 25, 2026 | 0.3580 | 0.3911 | 0.3539 | 0.3560 | -6.32% | 539,309 |
| Aug 24, 2026 | 0.3075 | 0.3800 | 0.3001 | 0.3800 | +15.15% | 25,008,169 |
| Aug 21, 2026 | 0.3700 | 0.3700 | 0.3292 | 0.3300 | -14.79% | 350,659 |
| Aug 20, 2026 | 0.4038 | 0.4038 | 0.3782 | 0.3873 | -4.11% | 552,572 |
| Aug 19, 2026 | 0.3810 | 0.4170 | 0.3700 | 0.4039 | +5.05% | 87,748 |
| Aug 18, 2026 | 0.3550 | 0.4092 | 0.3550 | 0.3845 | +2.40% | 179,825 |
| Aug 17, 2026 | 0.4400 | 0.4469 | 0.3003 | 0.3755 | -33.54% | 1,846,313 |
| Aug 14, 2026 | 0.5390 | 0.5900 | 0.4900 | 0.5650 | +15.61% | 1,645,543 |
| Aug 13, 2026 | 0.4002 | 0.5360 | 0.4000 | 0.4887 | +18.93% | 1,643,184 |
| Aug 12, 2026 | 0.4030 | 0.4200 | 0.3950 | 0.4109 | -3.54% | 151,048 |
| Aug 11, 2026 | 0.3662 | 0.4750 | 0.3661 | 0.4260 | +17.55% | 1,587,163 |
| Aug 10, 2026 | 0.3800 | 0.3822 | 0.3607 | 0.3624 | -4.63% | 78,585 |
| Aug 7, 2026 | 0.3408 | 0.4000 | 0.3408 | 0.3800 | +12.09% | 171,742 |
| Aug 6, 2026 | 0.4052 | 0.4052 | 0.3303 | 0.3390 | -17.52% | 385,052 |
| Aug 5, 2026 | 0.4168 | 0.4578 | 0.3968 | 0.4110 | -2.38% | 56,039 |
| Aug 4, 2026 | 0.4360 | 0.4492 | 0.4150 | 0.4210 | -0.52% | 30,587 |
| Aug 3, 2026 | 0.4343 | 0.4343 | 0.4210 | 0.4232 | +1.95% | 15,803 |
| Jul 31, 2026 | 0.4491 | 0.4526 | 0.4077 | 0.4151 | -6.47% | 62,875 |
| Jul 30, 2026 | 0.4401 | 0.4586 | 0.4401 | 0.4438 | -0.60% | 14,493 |
| Jul 29, 2026 | 0.4454 | 0.4598 | 0.4452 | 0.4465 | +1.39% | 11,038 |
| Jul 28, 2026 | 0.4400 | 0.4600 | 0.4372 | 0.4404 | +0.89% | 18,938 |
| Jul 27, 2026 | 0.4600 | 0.4600 | 0.4273 | 0.4365 | -0.57% | 36,717 |
| Jul 24, 2026 | 0.4280 | 0.4570 | 0.4270 | 0.4390 | +2.09% | 14,120 |
| Jul 23, 2026 | 0.4236 | 0.4499 | 0.4165 | 0.4300 | +4.62% | 26,445 |
| Jul 22, 2026 | 0.4322 | 0.4350 | 0.4050 | 0.4110 | -5.58% | 48,574 |
| Jul 21, 2026 | 0.4442 | 0.4736 | 0.4351 | 0.4353 | -2.29% | 49,151 |
| Jul 20, 2026 | 0.4580 | 0.4667 | 0.4437 | 0.4455 | -5.49% | 24,910 |
| Jul 17, 2026 | 0.4390 | 0.4900 | 0.4301 | 0.4714 | +8.84% | 188,933 |
| Jul 16, 2026 | 0.4460 | 0.4699 | 0.4213 | 0.4331 | -5.77% | 85,509 |
| Jul 15, 2026 | 0.4664 | 0.4664 | 0.4379 | 0.4596 | -2.00% | 177,725 |
| Jul 14, 2026 | 0.4730 | 0.4884 | 0.4595 | 0.4690 | -0.51% | 58,459 |
| Jul 13, 2026 | 0.4940 | 0.5088 | 0.4567 | 0.4714 | -8.98% | 213,838 |
| Jul 10, 2026 | 0.5102 | 0.5519 | 0.5102 | 0.5179 | +0.70% | 58,593 |
| Jul 9, 2026 | 0.5080 | 0.5497 | 0.5000 | 0.5143 | +0.69% | 60,233 |
| Jul 8, 2026 | 0.5485 | 0.5700 | 0.5000 | 0.5108 | -7.09% | 98,539 |
| Jul 7, 2026 | 0.5402 | 0.5600 | 0.5314 | 0.5498 | +1.78% | 122,169 |
| Jul 6, 2026 | 0.5410 | 0.5691 | 0.5314 | 0.5402 | -4.32% | 238,996 |
| Jul 2, 2026 | 0.5500 | 0.5700 | 0.5457 | 0.5646 | -0.25% | 286,214 |
| Jul 1, 2026 | 0.5500 | 0.5845 | 0.5199 | 0.5660 | +12.97% | 492,573 |
| Jun 30, 2026 | 0.5300 | 0.5600 | 0.5000 | 0.5010 | -4.06% | 191,941 |
| Jun 29, 2026 | 0.5361 | 0.5534 | 0.4952 | 0.5222 | +0.44% | 183,759 |
| Jun 26, 2026 | 0.5149 | 0.5400 | 0.5010 | 0.5199 | +1.01% | 263,874 |
| Jun 25, 2026 | 0.5250 | 0.5520 | 0.4794 | 0.5147 | -4.70% | 632,967 |
| Jun 24, 2026 | 0.5478 | 0.5600 | 0.5205 | 0.5401 | -3.33% | 973,161 |
| Jun 23, 2026 | 0.6010 | 0.6166 | 0.5355 | 0.5587 | -8.51% | 1,427,913 |
| Jun 22, 2026 | 0.5629 | 0.6300 | 0.5629 | 0.6107 | +7.90% | 2,011,058 |
| Jun 18, 2026 | 0.6400 | 0.6447 | 0.5660 | 0.5660 | -7.36% | 1,323,323 |
| Jun 17, 2026 | 0.5310 | 0.6890 | 0.5310 | 0.6110 | +15.07% | 1,400,490 |
| Jun 16, 2026 | 0.5380 | 0.5551 | 0.5310 | 0.5310 | -0.75% | 108,193 |
| Jun 15, 2026 | 0.5915 | 0.5915 | 0.5338 | 0.5350 | -2.90% | 298,579 |
| Jun 12, 2026 | 0.5810 | 0.6000 | 0.5510 | 0.5510 | -6.61% | 193,111 |
| Jun 11, 2026 | 0.5652 | 0.6500 | 0.5401 | 0.5900 | +4.24% | 584,455 |
| Jun 10, 2026 | 0.5869 | 0.5982 | 0.5660 | 0.5660 | -2.77% | 50,244 |
| Jun 9, 2026 | 0.5520 | 0.5994 | 0.5520 | 0.5821 | +5.64% | 19,576 |
| Jun 8, 2026 | 0.5810 | 0.5810 | 0.5412 | 0.5510 | -1.69% | 50,026 |
| Jun 5, 2026 | 0.5995 | 0.5995 | 0.5605 | 0.5605 | -4.51% | 72,704 |
| Jun 4, 2026 | 0.6082 | 0.6082 | 0.5860 | 0.5870 | +0.17% | 56,828 |
| Jun 3, 2026 | 0.5810 | 0.6204 | 0.5810 | 0.5860 | +0.86% | 55,560 |
| Jun 2, 2026 | 0.5900 | 0.6000 | 0.5800 | 0.5810 | -1.97% | 35,991 |
| Jun 1, 2026 | 0.6001 | 0.6122 | 0.5814 | 0.5927 | -1.23% | 40,187 |
| May 29, 2026 | 0.6100 | 0.6240 | 0.6001 | 0.6001 | -0.15% | 43,425 |
| May 28, 2026 | 0.5972 | 0.6252 | 0.5700 | 0.6010 | -1.15% | 98,834 |
| May 27, 2026 | 0.5400 | 0.6100 | 0.5300 | 0.6080 | +15.59% | 288,853 |
| May 26, 2026 | 0.5320 | 0.5400 | 0.5250 | 0.5260 | -2.59% | 122,352 |
| May 22, 2026 | 0.5351 | 0.5799 | 0.5320 | 0.5400 | +0.93% | 114,424 |
| May 21, 2026 | 0.5510 | 0.5890 | 0.5350 | 0.5350 | -3.60% | 73,522 |
| May 20, 2026 | 0.5900 | 0.5900 | 0.5440 | 0.5550 | -9.59% | 109,569 |
| May 19, 2026 | 0.5300 | 0.6490 | 0.4967 | 0.6139 | +20.14% | 595,381 |
| May 18, 2026 | 0.5000 | 0.5744 | 0.5000 | 0.5110 | +0.20% | 121,390 |
| May 15, 2026 | 0.5400 | 0.5800 | 0.4811 | 0.5100 | -5.90% | 130,199 |
| May 14, 2026 | 0.5400 | 0.5657 | 0.5314 | 0.5420 | +1.69% | 123,476 |
| May 13, 2026 | 0.5813 | 0.5813 | 0.5311 | 0.5330 | -8.10% | 138,314 |
| May 12, 2026 | 0.5920 | 0.6036 | 0.5712 | 0.5800 | -4.13% | 75,053 |
| May 11, 2026 | 0.6187 | 0.6300 | 0.5868 | 0.6050 | +1.99% | 165,121 |
| May 8, 2026 | 0.6100 | 0.6238 | 0.5869 | 0.5932 | -3.54% | 94,921 |
| May 7, 2026 | 0.6190 | 0.6300 | 0.6000 | 0.6150 | +2.50% | 234,645 |
| May 6, 2026 | 0.6000 | 0.6200 | 0.5851 | 0.6000 | +1.59% | 75,699 |
| May 5, 2026 | 0.6075 | 0.6075 | 0.5903 | 0.5906 | -3.10% | 45,109 |
| May 4, 2026 | 0.5860 | 0.6400 | 0.5860 | 0.6095 | +4.89% | 146,137 |
| May 1, 2026 | 0.5804 | 0.6000 | 0.5804 | 0.5811 | -1.54% | 57,216 |
| Apr 30, 2026 | 0.5922 | 0.6200 | 0.5800 | 0.5902 | -1.63% | 92,357 |
| Apr 29, 2026 | 0.6000 | 0.6100 | 0.5811 | 0.6000 | -0.99% | 152,979 |
| Apr 28, 2026 | 0.6070 | 0.6180 | 0.5900 | 0.6060 | -0.16% | 111,926 |
| Apr 27, 2026 | 0.6450 | 0.6450 | 0.5948 | 0.6070 | -6.04% | 294,255 |
| Apr 24, 2026 | 0.6150 | 0.7250 | 0.6150 | 0.6460 | +5.76% | 312,468 |
| Apr 23, 2026 | 0.6470 | 0.6799 | 0.6060 | 0.6108 | -5.60% | 180,250 |
| Apr 22, 2026 | 0.7229 | 0.7400 | 0.6301 | 0.6470 | -13.04% | 549,345 |
| Apr 21, 2026 | 0.7172 | 0.8600 | 0.6543 | 0.7440 | +15.89% | 3,774,133 |
| Apr 20, 2026 | 0.6450 | 0.6666 | 0.6301 | 0.6420 | +1.71% | 100,964 |
| Apr 17, 2026 | 0.6700 | 0.6811 | 0.6010 | 0.6312 | -1.47% | 164,344 |
| Apr 16, 2026 | 0.6900 | 0.7098 | 0.6081 | 0.6406 | -15.26% | 281,934 |
| Apr 15, 2026 | 0.6100 | 0.7800 | 0.5901 | 0.7560 | +27.12% | 896,332 |
| Apr 14, 2026 | 0.6009 | 0.6200 | 0.5807 | 0.5947 | +0.85% | 112,319 |
| Apr 13, 2026 | 0.5976 | 0.6009 | 0.5700 | 0.5897 | +3.08% | 70,539 |
| Apr 10, 2026 | 0.6375 | 0.6418 | 0.5600 | 0.5721 | -7.74% | 62,647 |
| Apr 9, 2026 | 0.6200 | 0.6810 | 0.6000 | 0.6201 | -2.74% | 147,692 |
| Apr 8, 2026 | 0.6500 | 0.6780 | 0.6162 | 0.6376 | +4.35% | 87,043 |
| Apr 7, 2026 | 0.6600 | 0.6780 | 0.6100 | 0.6110 | -6.04% | 51,589 |
| Apr 6, 2026 | 0.6480 | 0.6649 | 0.6109 | 0.6503 | +10.02% | 59,862 |
| Apr 2, 2026 | 0.6222 | 0.6550 | 0.5888 | 0.5911 | -5.38% | 46,655 |
| Apr 1, 2026 | 0.6300 | 0.6609 | 0.6100 | 0.6247 | -1.31% | 47,747 |
| Mar 31, 2026 | 0.6290 | 0.6700 | 0.6101 | 0.6330 | +4.20% | 67,056 |
| Mar 30, 2026 | 0.6651 | 0.6651 | 0.5772 | 0.6075 | -7.95% | 140,893 |
| Mar 27, 2026 | 0.7000 | 0.7237 | 0.6600 | 0.6600 | -5.71% | 24,908 |
| Mar 26, 2026 | 0.6755 | 0.7252 | 0.6754 | 0.7000 | +3.66% | 109,338 |
| Mar 25, 2026 | 0.7037 | 0.7037 | 0.6710 | 0.6753 | -0.97% | 124,970 |
| Mar 24, 2026 | 0.7125 | 0.7286 | 0.6698 | 0.6819 | -4.87% | 146,323 |
| Mar 23, 2026 | 0.6900 | 0.7190 | 0.6503 | 0.7168 | +4.63% | 191,039 |
| Mar 20, 2026 | 0.7745 | 0.7746 | 0.6500 | 0.6851 | -12.01% | 338,239 |
| Mar 19, 2026 | 0.7810 | 0.7810 | 0.7340 | 0.7786 | -3.22% | 114,500 |
| Mar 18, 2026 | 0.8400 | 0.8400 | 0.7800 | 0.8045 | -2.28% | 162,923 |
| Mar 17, 2026 | 0.8040 | 0.8804 | 0.7950 | 0.8233 | -0.42% | 111,939 |
| Mar 16, 2026 | 0.8500 | 0.8547 | 0.7900 | 0.8268 | -0.51% | 197,356 |
| Mar 13, 2026 | 0.9231 | 0.9231 | 0.8035 | 0.8310 | -13.03% | 369,685 |
| Mar 12, 2026 | 0.8400 | 1.02 | 0.7500 | 0.9555 | +16.21% | 4,484,599 |
| Mar 11, 2026 | 0.8900 | 0.8989 | 0.8000 | 0.8222 | -13.62% | 431,363 |
| Mar 10, 2026 | 1.07 | 1.09 | 0.7033 | 0.9518 | -15.77% | 7,030,550 |
| Mar 9, 2026 | 1.15 | 1.23 | 1.07 | 1.13 | -1.74% | 29,830 |
| Mar 6, 2026 | 1.02 | 1.21 | 0.9800 | 1.15 | +17.35% | 106,604 |
| Mar 5, 2026 | 1.04 | 1.04 | 0.8653 | 0.9800 | -5.77% | 151,530 |
| Mar 4, 2026 | 1.11 | 1.15 | 1.04 | 1.04 | -3.70% | 75,878 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | -4.42% | 61,752 |
| Mar 2, 2026 | 1.15 | 1.18 | 1.09 | 1.13 | -1.74% | 77,788 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.15 | 1.15 | -4.17% | 21,413 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | +8.11% | 53,500 |
| Feb 25, 2026 | 1.15 | 1.26 | 1.11 | 1.11 | -5.93% | 53,576 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | -0.84% | 20,697 |
| Feb 23, 2026 | 1.20 | 1.28 | 1.15 | 1.19 | -1.65% | 66,142 |
| Feb 20, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | -3.20% | 26,733 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | -2.34% | 16,938 |
| Feb 18, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | -1.54% | 9,003 |
| Feb 17, 2026 | 1.37 | 1.41 | 1.30 | 1.30 | +0.00% | 26,884 |
| Feb 13, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | -0.76% | 11,959 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.29 | 1.31 | -6.43% | 25,457 |
| Feb 11, 2026 | 1.39 | 1.41 | 1.25 | 1.40 | +6.06% | 63,566 |
| Feb 10, 2026 | 1.33 | 1.49 | 1.25 | 1.32 | +2.33% | 111,692 |
| Feb 9, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | +1.57% | 39,528 |
| Feb 6, 2026 | 1.22 | 1.33 | 1.22 | 1.27 | +4.96% | 14,681 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | -0.82% | 35,405 |
| Feb 4, 2026 | 1.23 | 1.29 | 1.18 | 1.22 | -0.81% | 42,744 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | -9.56% | 123,683 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | -4.23% | 59,951 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | -2.74% | 43,946 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.45 | 1.46 | -8.18% | 65,175 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | +0.63% | 35,990 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | -1.25% | 10,077 |
| Jan 26, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | -4.19% | 59,587 |
| Jan 23, 2026 | 1.59 | 1.70 | 1.58 | 1.67 | +6.37% | 25,539 |
| Jan 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | -0.63% | 39,516 |
| Jan 21, 2026 | 1.56 | 1.64 | 1.51 | 1.58 | +2.60% | 45,931 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.52 | 1.54 | -4.35% | 31,219 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | -7.47% | 21,798 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | +0.58% | 26,990 |
| Jan 14, 2026 | 1.67 | 1.78 | 1.65 | 1.73 | +3.59% | 26,698 |
| Jan 13, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | -1.18% | 9,313 |
| Jan 12, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | +2.42% | 34,777 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | -2.94% | 47,589 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | -1.16% | 19,722 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.63 | 1.72 | -2.27% | 33,712 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | -0.56% | 21,200 |
| Jan 5, 2026 | 1.82 | 1.89 | 1.73 | 1.77 | -2.21% | 53,146 |
| Jan 2, 2026 | 1.65 | 1.90 | 1.64 | 1.81 | +12.42% | 58,635 |
| Dec 31, 2025 | 1.59 | 1.65 | 1.57 | 1.61 | +2.55% | 32,030 |
| Dec 30, 2025 | 1.50 | 1.63 | 1.46 | 1.57 | +6.08% | 110,180 |
| Dec 29, 2025 | 1.52 | 1.61 | 1.48 | 1.48 | -3.27% | 56,803 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.52 | 1.53 | -3.77% | 39,541 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | +1.92% | 24,889 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | -0.64% | 10,427 |
| Dec 22, 2025 | 1.58 | 1.64 | 1.56 | 1.57 | -3.09% | 77,654 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | -1.22% | 10,124 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | -13.23% | 151,833 |
| Dec 17, 2025 | 1.62 | 1.90 | 1.62 | 1.89 | +15.24% | 97,190 |
| Dec 16, 2025 | 1.59 | 1.69 | 1.53 | 1.64 | +3.14% | 46,164 |
| Dec 15, 2025 | 1.67 | 1.75 | 1.59 | 1.59 | -4.79% | 37,781 |
| Dec 12, 2025 | 1.82 | 1.86 | 1.60 | 1.67 | -9.24% | 101,845 |
| Dec 11, 2025 | 1.62 | 2.02 | 1.58 | 1.84 | +22.67% | 485,169 |
| Dec 10, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | -1.96% | 81,858 |
| Dec 9, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | +4.08% | 25,354 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.45 | 1.47 | -6.96% | 160,947 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | -3.66% | 46,134 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.64 | +2.50% | 71,822 |
| Dec 3, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | -1.84% | 35,153 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.61 | 1.63 | -2.04% | 41,746 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.66 | 1.66 | -7.56% | 84,762 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.78 | 1.80 | -1.10% | 17,349 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | +1.11% | 24,064 |
| Nov 25, 2025 | 1.58 | 1.84 | 1.58 | 1.80 | +13.92% | 123,868 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | -3.07% | 68,697 |
| Nov 21, 2025 | 1.60 | 1.73 | 1.56 | 1.63 | +0.62% | 44,271 |
| Nov 20, 2025 | 1.72 | 1.80 | 1.57 | 1.62 | -6.90% | 88,792 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | -2.25% | 25,668 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.72 | 1.78 | -3.26% | 80,610 |
| Nov 17, 2025 | 1.89 | 1.92 | 1.68 | 1.84 | -3.66% | 167,823 |
| Nov 14, 2025 | 1.88 | 2.06 | 1.86 | 1.91 | +0.53% | 100,077 |
Daily open, high, low, close and volume for NexGel, Inc Common Stock (NXGL). Showing 250 trading days. Unadjusted prices.