Stocknear Logo Stocknear
/
Popular
Login

NEXGEL Inc.

0.36
-0.04 (-9.16%)
At close: Mar 28, 2025, 3:40 PM

NXGLW Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.37 0.45 0.36 0.45 -0.01 -2.17% 9,068
Mar 26, 2025 0.46 0.48 0.37 0.46 -0.02 -4.17% 91,003
Mar 25, 2025 0.43 0.48 0.42 0.48 -0.01 -2.04% 6,965
Mar 24, 2025 0.39 0.49 0.39 0.49 0.01 2.08% 4,131
Mar 21, 2025 0.46 0.50 0.40 0.48 0.00 0.00% 16,076
Mar 20, 2025 0.47 0.50 0.42 0.48 -0.01 -2.04% 7,710
Mar 19, 2025 0.49 0.49 0.42 0.49 0.02 4.26% 3,236
Mar 18, 2025 0.47 0.47 0.42 0.47 -0.01 -2.08% 2,837
Mar 17, 2025 0.45 0.48 0.41 0.48 -0.02 -4.00% 10,294
Mar 14, 2025 0.50 0.50 0.50 0.50 0.03 6.38% 250
Mar 13, 2025 0.45 0.50 0.45 0.47 -0.02 -4.08% 3,871
Mar 12, 2025 0.42 0.52 0.42 0.49 -0.01 -2.00% 404
Mar 11, 2025 0.45 0.53 0.41 0.50 0.02 4.17% 15,486
Mar 10, 2025 0.56 0.56 0.47 0.48 -0.02 -4.00% 564
Mar 7, 2025 0.58 0.60 0.47 0.50 0.01 2.04% 10,519
Mar 6, 2025 0.52 0.64 0.49 0.49 0.00 0.00% 9,829
Mar 5, 2025 0.44 0.52 0.44 0.49 0.01 2.08% 10,893
Mar 4, 2025 0.42 0.52 0.35 0.48 -0.01 -2.04% 2,611
Mar 3, 2025 0.44 0.50 0.44 0.49 -0.07 -12.50% 19,593
Feb 28, 2025 0.60 0.60 0.48 0.56 -0.01 -1.75% 11,281
Feb 27, 2025 0.60 0.74 0.48 0.57 0.02 3.64% 210,417
Feb 26, 2025 0.52 0.58 0.44 0.55 0.02 3.77% 17,729
Feb 25, 2025 0.47 0.53 0.43 0.53 0.03 6.00% 114,217
Feb 24, 2025 0.50 0.50 0.42 0.50 0.00 0.00% 3,364
Feb 21, 2025 0.53 0.54 0.42 0.50 0.00 0.00% 1,613
Feb 20, 2025 0.51 0.51 0.50 0.50 -0.02 -3.85% 448
Feb 19, 2025 0.47 0.52 0.41 0.52 0.05 10.64% 3,472
Feb 18, 2025 0.53 0.55 0.40 0.47 -0.12 -20.34% 22,812
Feb 14, 2025 0.63 0.68 0.46 0.59 -0.07 -10.61% 48,260
Feb 13, 2025 0.48 1.33 0.45 0.66 0.11 20.00% 59,357
Feb 11, 2025 0.43 0.55 0.43 0.55 0.04 7.84% 11,876
Feb 10, 2025 0.43 0.52 0.42 0.51 -0.03 -5.56% 3,224
Feb 6, 2025 0.42 0.54 0.42 0.54 0.00 0.00% 530
Feb 5, 2025 0.57 0.57 0.48 0.54 -0.08 -12.90% 12,195
Feb 3, 2025 0.63 0.63 0.62 0.62 0.01 1.64% 7,680
Jan 31, 2025 0.60 0.61 0.56 0.61 0.06 10.91% 5,781
Jan 30, 2025 0.60 0.60 0.42 0.55 -0.06 -9.84% 2,052
Jan 29, 2025 0.59 0.61 0.56 0.61 0.05 8.93% 889
Jan 28, 2025 0.59 0.59 0.42 0.56 0.06 12.00% 42,035
Jan 27, 2025 0.50 0.51 0.50 0.50 0.00 0.00% 6,608
Jan 24, 2025 0.60 0.60 0.50 0.50 -0.08 -13.79% 10,306
Jan 23, 2025 0.62 0.62 0.58 0.58 0.00 0.00% 625
Jan 22, 2025 0.50 0.72 0.50 0.58 -0.17 -22.67% 9,611
Jan 17, 2025 0.50 0.75 0.50 0.75 0.03 4.17% 1,545
Jan 15, 2025 0.73 0.73 0.72 0.72 -0.04 -5.26% 4,700
Jan 14, 2025 0.76 0.76 0.76 0.76 -0.03 -3.80% 1,163
Jan 13, 2025 0.71 0.79 0.71 0.79 0.09 12.86% 3,134
Jan 10, 2025 0.60 0.70 0.55 0.70 0.05 7.69% 3,287
Jan 8, 2025 0.68 0.76 0.60 0.65 -0.10 -13.33% 3,998
Jan 3, 2025 0.75 0.75 0.74 0.75 0.00 0.00% 8,301

Create Price Alert on NXGLW

Your price alert will notify you when the stock price is above 0.36.

Add to Watchlist