NEXGEL Inc. (NXGL)
NASDAQ: NXGL
· Real-Time Price · USD
2.31
0.08 (3.59%)
At close: Aug 15, 2025, 12:11 PM
NXGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.39 | 2.39 | 2.21 | 2.23 | 2.23 | -7.08% | 177,473 |
| Aug 13, 2025 | 2.41 | 2.66 | 2.40 | 2.40 | 2.40 | -11.44% | 93,400 |
| Aug 12, 2025 | 2.60 | 2.71 | 2.57 | 2.71 | 2.71 | 2.26% | 51,245 |
| Aug 11, 2025 | 2.68 | 2.68 | 2.60 | 2.65 | 2.65 | -1.49% | 49,124 |
| Aug 8, 2025 | 2.68 | 2.71 | 2.53 | 2.69 | 2.69 | 1.89% | 44,672 |
| Aug 7, 2025 | 2.55 | 2.65 | 2.43 | 2.64 | 2.64 | 3.94% | 35,342 |
| Aug 6, 2025 | 2.70 | 2.70 | 2.52 | 2.54 | 2.54 | -6.96% | 27,044 |
| Aug 5, 2025 | 2.60 | 2.75 | 2.58 | 2.73 | 2.73 | 5.00% | 57,345 |
| Aug 4, 2025 | 2.66 | 2.70 | 2.54 | 2.60 | 2.60 | 1.17% | 30,601 |
| Aug 1, 2025 | 2.20 | 2.68 | 2.20 | 2.57 | 2.57 | 14.22% | 113,218 |
| Jul 31, 2025 | 2.29 | 2.34 | 2.20 | 2.25 | 2.25 | -0.44% | 28,908 |
| Jul 30, 2025 | 2.38 | 2.41 | 2.25 | 2.26 | 2.26 | -4.24% | 41,601 |
| Jul 29, 2025 | 2.23 | 2.46 | 2.15 | 2.36 | 2.36 | 3.51% | 233,330 |
| Jul 28, 2025 | 2.34 | 2.44 | 2.22 | 2.28 | 2.28 | -3.39% | 82,400 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.31 | 2.36 | 2.36 | -0.84% | 17,338 |
| Jul 24, 2025 | 2.53 | 2.56 | 2.26 | 2.38 | 2.38 | -5.56% | 95,201 |
| Jul 23, 2025 | 2.52 | 2.58 | 2.47 | 2.52 | 2.52 | -1.18% | 3,800 |
| Jul 22, 2025 | 2.41 | 2.58 | 2.37 | 2.55 | 2.55 | 6.69% | 52,500 |
| Jul 21, 2025 | 2.44 | 2.48 | 2.36 | 2.39 | 2.39 | -1.24% | 21,000 |
| Jul 18, 2025 | 2.40 | 2.55 | 2.37 | 2.42 | 2.42 | 1.26% | 40,537 |