NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.51	0.54	0.50	0.52	0.52	1.01%	239,960
Jun 25, 2026	0.53	0.55	0.48	0.51	0.51	-4.70%	594,482
Jun 24, 2026	0.55	0.56	0.52	0.54	0.54	-3.33%	960,803
Jun 23, 2026	0.60	0.62	0.54	0.56	0.56	-8.51%	1,192,655
Jun 22, 2026	0.56	0.63	0.56	0.61	0.61	7.90%	1,800,090
Jun 18, 2026	0.64	0.64	0.57	0.57	0.57	-7.36%	1,323,523
Jun 17, 2026	0.53	0.69	0.53	0.61	0.61	15.07%	1,400,489
Jun 16, 2026	0.54	0.56	0.53	0.53	0.53	-0.75%	108,193
Jun 15, 2026	0.59	0.59	0.53	0.54	0.54	-2.90%	298,579
Jun 12, 2026	0.58	0.60	0.55	0.55	0.55	-6.61%	193,111
Jun 11, 2026	0.57	0.65	0.54	0.59	0.59	4.24%	584,455
Jun 10, 2026	0.59	0.60	0.57	0.57	0.57	-2.77%	50,244
Jun 9, 2026	0.55	0.60	0.55	0.58	0.58	5.64%	19,576
Jun 8, 2026	0.58	0.58	0.54	0.55	0.55	-1.69%	50,026
Jun 5, 2026	0.60	0.60	0.56	0.56	0.56	-4.51%	72,704
Jun 4, 2026	0.61	0.61	0.59	0.59	0.59	0.17%	56,828
Jun 3, 2026	0.58	0.62	0.58	0.59	0.59	0.86%	55,560
Jun 2, 2026	0.59	0.60	0.58	0.58	0.58	-1.97%	35,990
Jun 1, 2026	0.60	0.61	0.58	0.59	0.59	-1.23%	40,187
May 29, 2026	0.61	0.62	0.60	0.60	0.60	-0.15%	43,425
May 28, 2026	0.60	0.63	0.57	0.60	0.60	-1.15%	98,833
May 27, 2026	0.54	0.61	0.53	0.61	0.61	15.59%	288,853
May 26, 2026	0.53	0.54	0.53	0.53	0.53	-2.59%	122,351
May 22, 2026	0.54	0.58	0.53	0.54	0.54	0.93%	114,424
May 21, 2026	0.55	0.59	0.54	0.54	0.54	-3.60%	73,523
May 20, 2026	0.59	0.59	0.54	0.56	0.56	-9.59%	109,569
May 19, 2026	0.53	0.65	0.50	0.61	0.61	20.14%	595,380
May 18, 2026	0.50	0.57	0.50	0.51	0.51	0.20%	121,390
May 15, 2026	0.54	0.58	0.48	0.51	0.51	-5.90%	130,198
May 14, 2026	0.54	0.57	0.53	0.54	0.54	1.69%	123,476
May 13, 2026	0.58	0.58	0.53	0.53	0.53	-8.10%	138,313
May 12, 2026	0.59	0.60	0.57	0.58	0.58	-4.13%	75,052
May 11, 2026	0.62	0.63	0.59	0.61	0.61	1.99%	165,121
May 8, 2026	0.61	0.62	0.59	0.59	0.59	-3.54%	94,921
May 7, 2026	0.62	0.63	0.60	0.62	0.62	2.50%	234,645
May 6, 2026	0.60	0.62	0.59	0.60	0.60	1.59%	75,698
May 5, 2026	0.61	0.61	0.59	0.59	0.59	-3.10%	45,109
May 4, 2026	0.59	0.64	0.59	0.61	0.61	4.89%	146,137
May 1, 2026	0.58	0.60	0.58	0.58	0.58	-1.54%	57,216
Apr 30, 2026	0.59	0.62	0.58	0.59	0.59	-1.63%	92,356
Apr 29, 2026	0.60	0.61	0.58	0.60	0.60	-0.99%	152,979
Apr 28, 2026	0.61	0.62	0.59	0.61	0.61	-0.16%	111,925
Apr 27, 2026	0.65	0.65	0.59	0.61	0.61	-6.04%	296,266
Apr 24, 2026	0.62	0.73	0.62	0.65	0.65	5.76%	312,468
Apr 23, 2026	0.65	0.68	0.61	0.61	0.61	-5.60%	180,250
Apr 22, 2026	0.72	0.74	0.63	0.65	0.65	-13.04%	549,345
Apr 21, 2026	0.72	0.86	0.65	0.74	0.74	15.89%	3,774,882
Apr 20, 2026	0.65	0.67	0.63	0.64	0.64	1.71%	102,245
Apr 17, 2026	0.67	0.68	0.60	0.63	0.63	-1.47%	164,344
Apr 16, 2026	0.69	0.71	0.61	0.64	0.64	-15.26%	281,933
Apr 15, 2026	0.61	0.78	0.59	0.76	0.76	27.12%	896,332
Apr 14, 2026	0.60	0.62	0.58	0.59	0.59	0.85%	112,319
Apr 13, 2026	0.60	0.60	0.57	0.59	0.59	3.08%	70,539
Apr 10, 2026	0.64	0.64	0.56	0.57	0.57	-7.74%	62,647
Apr 9, 2026	0.62	0.68	0.60	0.62	0.62	-2.74%	147,691
Apr 8, 2026	0.65	0.68	0.62	0.64	0.64	4.35%	87,042
Apr 7, 2026	0.66	0.68	0.61	0.61	0.61	-6.04%	51,589
Apr 6, 2026	0.65	0.66	0.61	0.65	0.65	10.02%	59,862
Apr 2, 2026	0.62	0.66	0.59	0.59	0.59	-5.38%	46,654
Apr 1, 2026	0.63	0.66	0.61	0.62	0.62	-1.31%	47,747
Mar 31, 2026	0.63	0.67	0.61	0.63	0.63	4.20%	67,056
Mar 30, 2026	0.67	0.67	0.58	0.61	0.61	-7.95%	140,893
Mar 27, 2026	0.70	0.72	0.66	0.66	0.66	-5.71%	24,907
Mar 26, 2026	0.68	0.73	0.68	0.70	0.70	3.66%	109,337
Mar 25, 2026	0.70	0.70	0.67	0.68	0.68	-0.97%	124,970
Mar 24, 2026	0.71	0.73	0.67	0.68	0.68	-4.87%	146,322
Mar 23, 2026	0.69	0.72	0.65	0.72	0.72	4.63%	191,039
Mar 20, 2026	0.77	0.77	0.65	0.69	0.69	-12.01%	338,239
Mar 19, 2026	0.78	0.78	0.73	0.78	0.78	-3.22%	114,500
Mar 18, 2026	0.84	0.84	0.78	0.80	0.80	-2.28%	162,923
Mar 17, 2026	0.80	0.88	0.80	0.82	0.82	-0.42%	111,939
Mar 16, 2026	0.85	0.85	0.79	0.83	0.83	-0.51%	197,355
Mar 13, 2026	0.92	0.92	0.80	0.83	0.83	-13.03%	369,684
Mar 12, 2026	0.84	1.02	0.75	0.96	0.96	16.21%	4,484,599
Mar 11, 2026	0.89	0.90	0.80	0.82	0.82	-13.62%	431,362
Mar 10, 2026	1.07	1.10	0.70	0.95	0.95	-15.77%	7,030,550
Mar 9, 2026	1.15	1.23	1.07	1.13	1.13	-1.74%	29,830
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%	151,530
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%	77,787
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%	66,141
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%	63,566
Feb 10, 2026	1.33	1.49	1.25	1.32	1.32	2.33%	111,692
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