NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
1.310
+0.180 (15.93%)
After-hours: Mar 9, 2026, 7:34 PM EDT
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.15 | 1.23 | 1.07 | 1.13 | 1.13 | -1.74% | 29,287 |
| Mar 6, 2026 | 1.02 | 1.21 | 0.98 | 1.15 | 1.15 | 17.35% | 106,604 |
| Mar 5, 2026 | 1.04 | 1.04 | 0.87 | 0.98 | 0.98 | -5.77% | 151,512 |
| Mar 4, 2026 | 1.12 | 1.15 | 1.04 | 1.04 | 1.04 | -3.70% | 75,878 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 61,752 |
| Mar 2, 2026 | 1.15 | 1.18 | 1.09 | 1.13 | 1.13 | -1.74% | 77,786 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 21,413 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 8.11% | 53,500 |
| Feb 25, 2026 | 1.15 | 1.26 | 1.11 | 1.11 | 1.11 | -5.93% | 53,576 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 20,697 |
| Feb 23, 2026 | 1.20 | 1.28 | 1.15 | 1.19 | 1.19 | -1.65% | 66,131 |
| Feb 20, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 26,733 |
| Feb 19, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 16,938 |
| Feb 18, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 9,003 |
| Feb 17, 2026 | 1.37 | 1.41 | 1.30 | 1.30 | 1.30 | - | 26,884 |
| Feb 13, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 11,959 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 25,457 |
| Feb 11, 2026 | 1.39 | 1.41 | 1.25 | 1.40 | 1.40 | 6.06% | 63,558 |
| Feb 10, 2026 | 1.33 | 1.49 | 1.25 | 1.32 | 1.32 | 2.33% | 111,688 |
| Feb 9, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 39,528 |
| Feb 6, 2026 | 1.22 | 1.33 | 1.22 | 1.27 | 1.27 | 4.96% | 14,681 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 35,405 |
| Feb 4, 2026 | 1.23 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | 42,744 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | 1.23 | -9.56% | 123,683 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -4.23% | 59,849 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 43,946 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.45 | 1.46 | 1.46 | -8.18% | 65,175 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.63% | 35,989 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 10,077 |
| Jan 26, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -4.19% | 59,585 |
| Jan 23, 2026 | 1.59 | 1.70 | 1.58 | 1.67 | 1.67 | 6.37% | 22,939 |
| Jan 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 39,516 |
| Jan 21, 2026 | 1.56 | 1.64 | 1.51 | 1.58 | 1.58 | 2.60% | 45,931 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -4.35% | 31,219 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -7.47% | 21,798 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 26,945 |
| Jan 14, 2026 | 1.67 | 1.78 | 1.65 | 1.73 | 1.73 | 3.59% | 26,698 |
| Jan 13, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 9,313 |
| Jan 12, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | 2.42% | 34,777 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 47,589 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 19,722 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.63 | 1.72 | 1.72 | -2.27% | 33,709 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -0.56% | 21,200 |
| Jan 5, 2026 | 1.82 | 1.89 | 1.73 | 1.77 | 1.77 | -2.21% | 53,146 |
| Jan 2, 2026 | 1.65 | 1.90 | 1.64 | 1.81 | 1.81 | 12.42% | 58,625 |
| Dec 31, 2025 | 1.59 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 32,030 |
| Dec 30, 2025 | 1.50 | 1.63 | 1.46 | 1.57 | 1.57 | 6.08% | 110,180 |
| Dec 29, 2025 | 1.52 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 56,752 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 39,541 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 24,889 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 10,427 |
| Dec 22, 2025 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -3.09% | 77,654 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 9,952 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | 1.64 | -13.23% | 151,716 |
| Dec 17, 2025 | 1.62 | 1.90 | 1.62 | 1.89 | 1.89 | 15.24% | 97,090 |
| Dec 16, 2025 | 1.59 | 1.69 | 1.53 | 1.64 | 1.64 | 3.14% | 46,164 |
| Dec 15, 2025 | 1.67 | 1.75 | 1.59 | 1.59 | 1.59 | -4.79% | 37,781 |
| Dec 12, 2025 | 1.82 | 1.86 | 1.60 | 1.67 | 1.67 | -9.24% | 101,845 |
| Dec 11, 2025 | 1.62 | 2.02 | 1.58 | 1.84 | 1.84 | 22.67% | 485,169 |
| Dec 10, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -1.96% | 81,858 |
| Dec 9, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 4.08% | 25,354 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.45 | 1.47 | 1.47 | -6.96% | 160,947 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.66% | 46,134 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 71,822 |
| Dec 3, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 35,153 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | -2.04% | 41,746 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.66 | 1.66 | 1.66 | -7.56% | 84,762 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 17,349 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 24,064 |
| Nov 25, 2025 | 1.58 | 1.85 | 1.58 | 1.80 | 1.80 | 13.92% | 123,868 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -3.07% | 68,697 |
| Nov 21, 2025 | 1.60 | 1.73 | 1.56 | 1.63 | 1.63 | 0.62% | 44,271 |
| Nov 20, 2025 | 1.72 | 1.80 | 1.57 | 1.62 | 1.62 | -6.90% | 88,792 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -2.25% | 25,668 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.72 | 1.78 | 1.78 | -3.26% | 80,610 |
| Nov 17, 2025 | 1.89 | 1.92 | 1.68 | 1.84 | 1.84 | -3.66% | 167,823 |
| Nov 14, 2025 | 1.88 | 2.06 | 1.86 | 1.91 | 1.91 | 0.53% | 100,077 |
| Nov 13, 2025 | 2.02 | 2.08 | 1.88 | 1.90 | 1.90 | -5.94% | 141,514 |
| Nov 12, 2025 | 2.28 | 2.28 | 1.98 | 2.02 | 2.02 | -11.40% | 151,230 |
| Nov 11, 2025 | 2.36 | 2.44 | 2.28 | 2.28 | 2.28 | -4.60% | 142,510 |
| Nov 10, 2025 | 2.53 | 2.56 | 2.35 | 2.39 | 2.39 | -3.63% | 101,462 |
| Nov 7, 2025 | 2.39 | 2.50 | 2.38 | 2.48 | 2.48 | 3.77% | 57,997 |
| Nov 6, 2025 | 2.43 | 2.68 | 2.30 | 2.39 | 2.39 | 0.84% | 87,088 |
| Nov 5, 2025 | 2.26 | 2.37 | 2.21 | 2.37 | 2.37 | 7.73% | 56,360 |
| Nov 4, 2025 | 2.33 | 2.38 | 2.20 | 2.20 | 2.20 | -6.38% | 86,695 |
| Nov 3, 2025 | 2.46 | 2.49 | 2.33 | 2.35 | 2.35 | -4.47% | 107,550 |
| Oct 31, 2025 | 2.50 | 2.53 | 2.44 | 2.46 | 2.46 | -1.20% | 28,863 |
| Oct 30, 2025 | 2.45 | 2.52 | 2.42 | 2.49 | 2.49 | 1.63% | 50,659 |
| Oct 29, 2025 | 2.57 | 2.64 | 2.38 | 2.45 | 2.45 | -4.30% | 62,437 |
| Oct 28, 2025 | 2.58 | 2.63 | 2.54 | 2.56 | 2.56 | -0.78% | 14,415 |
| Oct 27, 2025 | 2.61 | 2.67 | 2.45 | 2.58 | 2.58 | -0.39% | 45,342 |
| Oct 24, 2025 | 2.63 | 2.71 | 2.59 | 2.59 | 2.59 | -0.77% | 30,710 |
| Oct 23, 2025 | 2.64 | 2.70 | 2.59 | 2.61 | 2.61 | - | 46,098 |
| Oct 22, 2025 | 2.77 | 2.77 | 2.58 | 2.61 | 2.61 | -6.12% | 63,330 |
| Oct 21, 2025 | 2.69 | 2.85 | 2.61 | 2.78 | 2.78 | 7.75% | 177,730 |
| Oct 20, 2025 | 2.60 | 2.66 | 2.55 | 2.58 | 2.58 | -0.77% | 120,883 |
| Oct 17, 2025 | 2.37 | 2.68 | 2.36 | 2.60 | 2.60 | 10.17% | 113,924 |
| Oct 16, 2025 | 2.55 | 2.57 | 2.32 | 2.36 | 2.36 | -6.72% | 111,069 |
| Oct 15, 2025 | 2.54 | 2.72 | 2.53 | 2.53 | 2.53 | -1.94% | 57,112 |
| Oct 14, 2025 | 2.55 | 2.62 | 2.53 | 2.58 | 2.58 | 1.18% | 19,560 |