NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
0.592
-0.014 (-2.36%)
Apr 29, 2026, 10:07 AM EDT - Market open
NEXGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.16% | 109,088 |
| 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% | 312,464 |
| Apr 23, 2026 | 0.65 | 0.68 | 0.61 | 0.61 | 0.61 | -5.60% | 179,418 |
| Apr 22, 2026 | 0.72 | 0.74 | 0.63 | 0.65 | 0.65 | -13.04% | 539,449 |
| Apr 21, 2026 | 0.72 | 0.86 | 0.65 | 0.74 | 0.74 | 15.89% | 3,685,264 |
| Apr 20, 2026 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | 1.71% | 99,416 |
| Apr 17, 2026 | 0.67 | 0.68 | 0.60 | 0.63 | 0.63 | -1.47% | 162,917 |
| Apr 16, 2026 | 0.69 | 0.71 | 0.61 | 0.64 | 0.64 | -15.26% | 275,174 |
| Apr 15, 2026 | 0.61 | 0.78 | 0.59 | 0.76 | 0.76 | 27.12% | 855,673 |
| 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% | 60,649 |
| Apr 10, 2026 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -7.74% | 61,065 |
| Apr 9, 2026 | 0.62 | 0.68 | 0.60 | 0.62 | 0.62 | -2.74% | 147,505 |
| Apr 8, 2026 | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | 4.35% | 64,723 |
| Apr 7, 2026 | 0.66 | 0.68 | 0.61 | 0.61 | 0.61 | -6.04% | 49,505 |
| Apr 6, 2026 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | 10.02% | 59,662 |
| Apr 2, 2026 | 0.62 | 0.66 | 0.59 | 0.59 | 0.59 | -5.38% | 46,499 |
| Apr 1, 2026 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -1.31% | 46,992 |
| Mar 31, 2026 | 0.63 | 0.67 | 0.61 | 0.63 | 0.63 | 4.20% | 62,683 |
| 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% | 24,906 |
| Mar 26, 2026 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 3.66% | 105,218 |
| Mar 25, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -0.97% | 124,864 |
| Mar 24, 2026 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -4.87% | 144,708 |
| Mar 23, 2026 | 0.69 | 0.72 | 0.65 | 0.72 | 0.72 | 4.63% | 190,589 |
| Mar 20, 2026 | 0.77 | 0.77 | 0.65 | 0.69 | 0.69 | -12.01% | 336,746 |
| Mar 19, 2026 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -3.22% | 114,498 |
| Mar 18, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -2.28% | 158,159 |
| Mar 17, 2026 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | -0.42% | 108,973 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -0.51% | 192,398 |
| Mar 13, 2026 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -13.03% | 341,869 |
| Mar 12, 2026 | 0.84 | 1.02 | 0.75 | 0.96 | 0.96 | 16.21% | 2,677,971 |
| 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% | 6,977,057 |
| 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 |