NEXGEL Inc. (NXGL)
3.15
0.45 (16.67%)
At close: Mar 24, 2025, 3:59 PM
3.05
-3.10%
After-hours: Mar 24, 2025, 05:49 PM EDT
NXGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.72 | 2.79 | 2.65 | 2.70 | 0.04 | 1.50% | 19,054 |
| Mar 20, 2025 | 2.80 | 2.82 | 2.66 | 2.66 | -0.13 | -4.66% | 24,907 |
| Mar 19, 2025 | 2.93 | 2.93 | 2.79 | 2.79 | -0.05 | -1.76% | 23,170 |
| Mar 18, 2025 | 2.77 | 2.89 | 2.77 | 2.84 | -0.04 | -1.39% | 17,900 |
| Mar 17, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 0.09 | 3.23% | 31,008 |
| Mar 14, 2025 | 2.88 | 2.88 | 2.70 | 2.79 | 0.01 | 0.36% | 37,244 |
| Mar 13, 2025 | 3.03 | 3.06 | 2.78 | 2.78 | -0.24 | -7.95% | 49,800 |
| Mar 12, 2025 | 2.90 | 3.10 | 2.81 | 3.02 | 0.13 | 4.50% | 38,261 |
| Mar 11, 2025 | 2.90 | 2.93 | 2.71 | 2.89 | 0.07 | 2.48% | 42,749 |
| Mar 10, 2025 | 2.90 | 2.98 | 2.80 | 2.82 | -0.13 | -4.41% | 98,900 |
| Mar 7, 2025 | 2.86 | 2.99 | 2.70 | 2.95 | 0.15 | 5.36% | 114,414 |
| Mar 6, 2025 | 2.72 | 3.24 | 2.71 | 2.80 | -0.04 | -1.41% | 33,400 |
| Mar 5, 2025 | 2.84 | 2.85 | 2.75 | 2.84 | 0.07 | 2.53% | 41,200 |
| Mar 4, 2025 | 2.81 | 2.92 | 2.51 | 2.77 | -0.08 | -2.81% | 117,300 |
| Mar 3, 2025 | 3.10 | 3.21 | 2.81 | 2.85 | -0.25 | -8.06% | 85,400 |
| Feb 28, 2025 | 3.00 | 3.10 | 2.73 | 3.10 | 0.09 | 2.99% | 128,700 |
| Feb 27, 2025 | 3.20 | 3.36 | 3.01 | 3.01 | -0.15 | -4.75% | 42,600 |
| Feb 26, 2025 | 3.30 | 3.36 | 3.05 | 3.16 | -0.04 | -1.25% | 56,321 |
| Feb 25, 2025 | 3.15 | 3.45 | 3.00 | 3.20 | 0.06 | 1.91% | 111,130 |
| Feb 24, 2025 | 3.41 | 3.41 | 3.09 | 3.14 | -0.18 | -5.42% | 72,229 |
| Feb 21, 2025 | 3.66 | 3.66 | 3.30 | 3.32 | -0.28 | -7.78% | 103,378 |
| Feb 20, 2025 | 3.59 | 3.65 | 3.41 | 3.60 | 0.10 | 2.86% | 37,126 |
| Feb 19, 2025 | 3.51 | 3.65 | 3.47 | 3.50 | -0.12 | -3.31% | 32,146 |
| Feb 18, 2025 | 3.49 | 3.66 | 3.43 | 3.62 | 0.09 | 2.55% | 75,557 |
| Feb 14, 2025 | 3.29 | 3.55 | 3.28 | 3.53 | 0.16 | 4.75% | 58,632 |
| Feb 13, 2025 | 3.24 | 3.55 | 3.15 | 3.37 | 0.18 | 5.64% | 150,100 |
| Feb 12, 2025 | 3.24 | 3.36 | 3.11 | 3.19 | -0.08 | -2.45% | 56,400 |
| Feb 11, 2025 | 3.25 | 3.34 | 3.06 | 3.27 | 0.02 | 0.62% | 105,100 |
| Feb 10, 2025 | 3.31 | 3.34 | 3.24 | 3.25 | -0.06 | -1.81% | 97,423 |
| Feb 7, 2025 | 3.42 | 3.51 | 3.25 | 3.31 | -0.08 | -2.36% | 31,200 |
| Feb 6, 2025 | 3.37 | 3.55 | 3.26 | 3.39 | -0.12 | -3.42% | 49,038 |
| Feb 5, 2025 | 3.48 | 3.60 | 3.41 | 3.51 | -0.03 | -0.85% | 16,600 |
| Feb 4, 2025 | 3.65 | 3.66 | 3.38 | 3.54 | -0.11 | -3.01% | 59,657 |
| Feb 3, 2025 | 3.64 | 3.80 | 3.50 | 3.65 | -0.17 | -4.45% | 48,600 |
| Jan 31, 2025 | 3.67 | 4.00 | 3.62 | 3.82 | 0.14 | 3.80% | 77,487 |
| Jan 30, 2025 | 3.65 | 3.76 | 3.55 | 3.68 | 0.08 | 2.22% | 27,016 |
| Jan 29, 2025 | 3.35 | 3.74 | 3.27 | 3.60 | 0.25 | 7.46% | 97,321 |
| Jan 28, 2025 | 3.28 | 3.39 | 3.21 | 3.35 | 0.09 | 2.76% | 35,919 |
| Jan 27, 2025 | 3.30 | 3.38 | 3.20 | 3.26 | -0.07 | -2.10% | 64,200 |
| Jan 24, 2025 | 3.39 | 3.49 | 3.33 | 3.33 | -0.07 | -2.06% | 107,200 |
| Jan 23, 2025 | 3.28 | 3.65 | 3.28 | 3.40 | 0.12 | 3.66% | 143,000 |
| Jan 22, 2025 | 3.61 | 3.79 | 3.10 | 3.28 | -0.09 | -2.67% | 358,300 |
| Jan 21, 2025 | 3.53 | 3.57 | 3.27 | 3.37 | -0.13 | -3.71% | 107,320 |
| Jan 17, 2025 | 3.64 | 3.65 | 3.50 | 3.50 | -0.11 | -3.05% | 28,007 |
| Jan 16, 2025 | 3.81 | 3.82 | 3.55 | 3.61 | -0.21 | -5.50% | 53,400 |
| Jan 15, 2025 | 3.45 | 3.93 | 3.45 | 3.82 | 0.37 | 10.72% | 101,900 |
| Jan 14, 2025 | 3.52 | 3.55 | 3.36 | 3.45 | -0.08 | -2.27% | 30,341 |
| Jan 13, 2025 | 3.38 | 3.56 | 3.30 | 3.53 | 0.14 | 4.13% | 57,806 |
| Jan 10, 2025 | 3.33 | 3.50 | 3.27 | 3.39 | -0.04 | -1.17% | 112,600 |
| Jan 8, 2025 | 3.46 | 3.60 | 3.40 | 3.43 | -0.08 | -2.28% | 54,245 |