5 DAY PERFORMANCE
+24.07%
1 MONTH PERFORMANCE
+14.73%
3 MONTH PERFORMANCE
-18.49%
6 MONTH PERFORMANCE
+34.07%
YEAR-TO-DATE PERFORMANCE
-17.94%
1 YEAR PERFORMANCE
+27.97%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.90 | $3.02 (4.14%) | $3.10 | $2.81 | 38,244 | $20.37 M |
| 03/11/2025 | $2.90 | $2.89 (-0.34%) | $2.93 | $2.71 | 42,749 | $18.99 M |
| 03/10/2025 | $2.90 | $2.82 (-2.76%) | $2.98 | $2.80 | 98,900 | $18.53 M |
| 03/07/2025 | $2.86 | $2.95 (3.15%) | $2.99 | $2.70 | 114,414 | $19.38 M |
| 03/06/2025 | $2.72 | $2.80 (2.94%) | $3.24 | $2.71 | 33,400 | $18.39 M |
| 03/05/2025 | $2.84 | $2.84 (0%) | $2.85 | $2.75 | 41,200 | $18.66 M |
| 03/04/2025 | $2.81 | $2.77 (-1.42%) | $2.92 | $2.51 | 117,300 | $18.20 M |
| 03/03/2025 | $3.10 | $2.85 (-8.06%) | $3.21 | $2.81 | 85,400 | $18.72 M |
| 02/28/2025 | $3.00 | $3.10 (3.33%) | $3.10 | $2.73 | 128,700 | $20.37 M |
| 02/27/2025 | $3.20 | $3.01 (-5.94%) | $3.36 | $3.01 | 42,600 | $19.77 M |
| 02/26/2025 | $3.30 | $3.16 (-4.24%) | $3.36 | $3.05 | 56,321 | $20.76 M |
| 02/25/2025 | $3.15 | $3.20 (1.59%) | $3.45 | $3.00 | 111,130 | $21.02 M |
| 02/24/2025 | $3.41 | $3.14 (-7.92%) | $3.41 | $3.09 | 72,229 | $20.63 M |
| 02/21/2025 | $3.66 | $3.32 (-9.29%) | $3.66 | $3.30 | 103,378 | $21.81 M |
| 02/20/2025 | $3.59 | $3.60 (0.28%) | $3.65 | $3.41 | 37,126 | $23.65 M |
| 02/19/2025 | $3.51 | $3.50 (-0.28%) | $3.65 | $3.47 | 32,146 | $22.99 M |
| 02/18/2025 | $3.49 | $3.62 (3.72%) | $3.66 | $3.43 | 75,557 | $23.78 M |
| 02/14/2025 | $3.29 | $3.53 (7.29%) | $3.55 | $3.28 | 58,632 | $23.19 M |
| 02/13/2025 | $3.24 | $3.37 (4.01%) | $3.55 | $3.15 | 150,100 | $22.14 M |
| 02/12/2025 | $3.24 | $3.19 (-1.54%) | $3.36 | $3.11 | 56,400 | $20.96 M |
| 02/11/2025 | $3.25 | $3.27 (0.62%) | $3.34 | $3.06 | 105,100 | $21.48 M |
| 02/10/2025 | $3.31 | $3.25 (-1.81%) | $3.34 | $3.24 | 97,423 | $21.35 M |
| 02/07/2025 | $3.42 | $3.31 (-3.22%) | $3.51 | $3.25 | 31,200 | $21.74 M |
| 02/06/2025 | $3.37 | $3.39 (0.59%) | $3.55 | $3.26 | 49,038 | $22.27 M |
| 02/05/2025 | $3.48 | $3.51 (0.86%) | $3.60 | $3.41 | 16,600 | $23.06 M |
| 02/04/2025 | $3.65 | $3.54 (-3.01%) | $3.66 | $3.38 | 59,657 | $23.26 M |
| 02/03/2025 | $3.64 | $3.65 (0.27%) | $3.80 | $3.50 | 48,600 | $23.98 M |
| 01/31/2025 | $3.67 | $3.82 (4.09%) | $4.00 | $3.62 | 77,487 | $25.10 M |
| 01/30/2025 | $3.65 | $3.68 (0.82%) | $3.76 | $3.55 | 27,016 | $24.18 M |
| 01/29/2025 | $3.35 | $3.60 (7.46%) | $3.74 | $3.27 | 97,321 | $23.65 M |
| 01/28/2025 | $3.28 | $3.35 (2.13%) | $3.39 | $3.21 | 35,919 | $22.01 M |
| 01/27/2025 | $3.30 | $3.26 (-1.21%) | $3.38 | $3.20 | 64,200 | $21.42 M |
| 01/24/2025 | $3.39 | $3.33 (-1.77%) | $3.49 | $3.33 | 107,200 | $21.88 M |
| 01/23/2025 | $3.28 | $3.40 (3.66%) | $3.65 | $3.28 | 143,000 | $22.34 M |
| 01/22/2025 | $3.61 | $3.28 (-9.14%) | $3.79 | $3.10 | 358,300 | $21.55 M |
| 01/21/2025 | $3.53 | $3.37 (-4.53%) | $3.57 | $3.27 | 107,320 | $22.14 M |
| 01/17/2025 | $3.64 | $3.50 (-3.85%) | $3.65 | $3.50 | 28,007 | $22.99 M |
| 01/16/2025 | $3.81 | $3.61 (-5.25%) | $3.82 | $3.55 | 53,400 | $23.72 M |
| 01/15/2025 | $3.45 | $3.82 (10.72%) | $3.93 | $3.45 | 101,900 | $25.10 M |
| 01/14/2025 | $3.52 | $3.45 (-1.99%) | $3.55 | $3.36 | 30,341 | $22.66 M |
| 01/13/2025 | $3.38 | $3.53 (4.44%) | $3.56 | $3.30 | 57,806 | $23.19 M |
| 01/10/2025 | $3.33 | $3.39 (1.8%) | $3.50 | $3.27 | 112,600 | $22.27 M |
| 01/08/2025 | $3.46 | $3.43 (-0.87%) | $3.60 | $3.40 | 54,245 | $22.53 M |
| 01/07/2025 | $3.62 | $3.51 (-3.04%) | $3.66 | $3.31 | 114,400 | $23.06 M |
| 01/06/2025 | $3.83 | $3.66 (-4.44%) | $3.94 | $3.52 | 170,604 | $24.04 M |
| 01/03/2025 | $3.81 | $3.83 (0.52%) | $3.98 | $3.51 | 262,192 | $25.16 M |
| 01/02/2025 | $4.36 | $3.83 (-12.16%) | $4.53 | $3.60 | 695,200 | $25.16 M |
| 12/31/2024 | $4.53 | $4.46 (-1.55%) | $4.73 | $4.30 | 54,314 | $29.30 M |
| 12/30/2024 | $4.70 | $4.56 (-2.98%) | $4.74 | $4.39 | 74,021 | $29.96 M |
| 12/27/2024 | $4.79 | $4.70 (-1.88%) | $4.92 | $4.40 | 97,800 | $30.88 M |
| 12/26/2024 | $4.72 | $4.79 (1.48%) | $4.95 | $4.70 | 104,900 | $31.47 M |
| 12/24/2024 | $4.75 | $4.74 (-0.21%) | $4.76 | $4.58 | 22,700 | $31.14 M |
| 12/23/2024 | $4.80 | $4.66 (-2.92%) | $4.80 | $4.53 | 83,000 | $30.61 M |
| 12/20/2024 | $4.66 | $4.73 (1.5%) | $4.84 | $4.53 | 117,300 | $31.07 M |
| 12/19/2024 | $4.49 | $4.62 (2.9%) | $4.76 | $4.36 | 95,742 | $30.35 M |
| 12/18/2024 | $4.75 | $4.23 (-10.95%) | $4.88 | $4.23 | 209,131 | $27.79 M |
| 12/17/2024 | $4.95 | $4.70 (-5.05%) | $4.97 | $4.11 | 262,632 | $30.88 M |
| 12/16/2024 | $4.73 | $4.93 (4.23%) | $5.10 | $4.73 | 376,544 | $32.39 M |
| 12/13/2024 | $4.50 | $4.71 (4.67%) | $4.82 | $4.31 | 427,000 | $30.94 M |
| 12/12/2024 | $4.22 | $4.49 (6.4%) | $4.73 | $4.21 | 557,032 | $29.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
