NEXGEL Inc. (NXGL)
3.65
0.20 (5.80%)
At close: Jan 15, 2025, 10:53 AM
NXGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.52 | 3.55 | 3.36 | 3.45 | -0.08 | -2.27% | 30,340 |
| 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 |
| Jan 7, 2025 | 3.62 | 3.66 | 3.31 | 3.51 | -0.15 | -4.10% | 114,400 |
| Jan 6, 2025 | 3.83 | 3.94 | 3.52 | 3.66 | -0.17 | -4.44% | 170,604 |
| Jan 3, 2025 | 3.81 | 3.98 | 3.51 | 3.83 | 0.00 | 0.00% | 262,192 |
| Jan 2, 2025 | 4.36 | 4.53 | 3.60 | 3.83 | -0.63 | -14.13% | 695,200 |
| Dec 31, 2024 | 4.53 | 4.73 | 4.30 | 4.46 | -0.10 | -2.19% | 54,314 |
| Dec 30, 2024 | 4.70 | 4.74 | 4.39 | 4.56 | -0.14 | -2.98% | 74,021 |
| Dec 27, 2024 | 4.79 | 4.92 | 4.40 | 4.70 | -0.09 | -1.88% | 97,800 |
| Dec 26, 2024 | 4.72 | 4.95 | 4.70 | 4.79 | 0.05 | 1.05% | 104,900 |
| Dec 24, 2024 | 4.75 | 4.76 | 4.58 | 4.74 | 0.08 | 1.72% | 22,700 |
| Dec 23, 2024 | 4.80 | 4.80 | 4.53 | 4.66 | -0.07 | -1.48% | 83,000 |
| Dec 20, 2024 | 4.66 | 4.84 | 4.53 | 4.73 | 0.11 | 2.38% | 117,300 |
| Dec 19, 2024 | 4.49 | 4.76 | 4.36 | 4.62 | 0.39 | 9.22% | 95,742 |
| Dec 18, 2024 | 4.75 | 4.88 | 4.23 | 4.23 | -0.47 | -10.00% | 209,131 |
| Dec 17, 2024 | 4.95 | 4.97 | 4.11 | 4.70 | -0.23 | -4.67% | 262,632 |
| Dec 16, 2024 | 4.73 | 5.10 | 4.73 | 4.93 | 0.22 | 4.67% | 376,544 |
| Dec 13, 2024 | 4.50 | 4.82 | 4.31 | 4.71 | 0.22 | 4.90% | 427,000 |
| Dec 12, 2024 | 4.22 | 4.73 | 4.21 | 4.49 | 0.50 | 12.53% | 557,032 |
| Dec 11, 2024 | 3.50 | 4.20 | 3.45 | 3.99 | 0.47 | 13.35% | 500,700 |
| Dec 10, 2024 | 3.56 | 3.60 | 3.49 | 3.52 | -0.09 | -2.49% | 42,900 |
| Dec 9, 2024 | 3.45 | 3.61 | 3.45 | 3.61 | 0.12 | 3.44% | 74,100 |
| Dec 6, 2024 | 3.34 | 3.49 | 3.34 | 3.49 | 0.11 | 3.25% | 47,400 |
| Dec 5, 2024 | 3.54 | 3.60 | 3.34 | 3.38 | -0.21 | -5.85% | 58,218 |
| Dec 4, 2024 | 3.61 | 3.70 | 3.58 | 3.59 | 0.03 | 0.84% | 77,300 |
| Dec 3, 2024 | 3.36 | 3.85 | 3.36 | 3.56 | 0.15 | 4.40% | 151,603 |
| Dec 2, 2024 | 3.21 | 3.53 | 3.21 | 3.41 | 0.23 | 7.23% | 134,200 |
| Nov 29, 2024 | 3.24 | 3.35 | 3.18 | 3.18 | -0.14 | -4.22% | 21,200 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.07 | 3.32 | 0.09 | 2.79% | 85,523 |
| Nov 26, 2024 | 3.43 | 3.49 | 3.22 | 3.23 | -0.14 | -4.15% | 45,100 |
| Nov 25, 2024 | 3.34 | 3.47 | 3.33 | 3.37 | 0.05 | 1.51% | 46,500 |
| Nov 22, 2024 | 3.31 | 3.37 | 3.20 | 3.32 | 0.05 | 1.53% | 32,800 |
| Nov 21, 2024 | 3.26 | 3.40 | 3.14 | 3.27 | -0.03 | -0.91% | 37,600 |
| Nov 20, 2024 | 3.27 | 3.42 | 3.25 | 3.30 | 0.04 | 1.23% | 80,500 |
| Nov 19, 2024 | 3.06 | 3.30 | 3.00 | 3.26 | 0.16 | 5.16% | 75,326 |
| Nov 18, 2024 | 3.06 | 3.25 | 3.06 | 3.10 | 0.04 | 1.31% | 59,046 |
| Nov 15, 2024 | 3.15 | 3.28 | 3.05 | 3.06 | -0.12 | -3.77% | 34,700 |
| Nov 14, 2024 | 3.18 | 3.34 | 2.95 | 3.18 | -0.11 | -3.34% | 174,227 |
| Nov 13, 2024 | 3.20 | 3.35 | 3.03 | 3.29 | 0.14 | 4.44% | 181,600 |
| Nov 12, 2024 | 3.11 | 3.34 | 2.95 | 3.15 | -0.35 | -10.00% | 282,600 |
| Nov 11, 2024 | 3.25 | 3.55 | 3.08 | 3.50 | 0.26 | 8.02% | 361,908 |
| Nov 8, 2024 | 3.00 | 3.25 | 2.89 | 3.24 | 0.32 | 10.96% | 125,326 |
| Nov 7, 2024 | 2.82 | 2.97 | 2.76 | 2.92 | 0.05 | 1.74% | 38,300 |
| Nov 6, 2024 | 2.91 | 2.98 | 2.75 | 2.87 | 0.06 | 2.14% | 22,533 |
| Nov 5, 2024 | 2.92 | 2.98 | 2.78 | 2.81 | -0.14 | -4.75% | 30,233 |
| Nov 4, 2024 | 2.78 | 2.98 | 2.67 | 2.95 | 0.17 | 6.12% | 75,004 |
| Nov 1, 2024 | 2.89 | 3.00 | 2.77 | 2.78 | -0.10 | -3.47% | 104,600 |
| Oct 31, 2024 | 2.90 | 2.90 | 2.81 | 2.88 | 0.00 | 0.00% | 30,400 |