5 DAY PERFORMANCE
+172.22%
1 MONTH PERFORMANCE
+105.53%
3 MONTH PERFORMANCE
+83.74%
6 MONTH PERFORMANCE
-11.02%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-57.20%
Nexgel Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.34 | $0.40 (15.9%) | $0.40 | $0.34 | 79.75 K | |
| 08/06/2026 | $0.41 | $0.34 (-16.34%) | $0.41 | $0.33 | 385.05 K | $2.78 M |
| 08/05/2026 | $0.42 | $0.41 (-1.39%) | $0.46 | $0.40 | 56.04 K | $3.37 M |
| 08/04/2026 | $0.44 | $0.42 (-3.44%) | $0.45 | $0.42 | 30.59 K | $3.45 M |
| 08/03/2026 | $0.43 | $0.42 (-2.56%) | $0.43 | $0.42 | 15.80 K | $3.47 M |
| 07/31/2026 | $0.45 | $0.42 (-7.57%) | $0.45 | $0.41 | 62.90 K | $3.41 M |
| 07/30/2026 | $0.44 | $0.44 (0.84%) | $0.46 | $0.44 | 14.50 K | $3.64 M |
| 07/29/2026 | $0.45 | $0.45 (0.25%) | $0.46 | $0.45 | 11.04 K | $3.66 M |
| 07/28/2026 | $0.44 | $0.44 (0.09%) | $0.46 | $0.44 | 18.94 K | $3.61 M |
| 07/27/2026 | $0.46 | $0.44 (-5.11%) | $0.46 | $0.43 | 36.79 K | $3.58 M |
| 07/24/2026 | $0.43 | $0.44 (2.57%) | $0.46 | $0.43 | 14.12 K | $3.60 M |
| 07/23/2026 | $0.42 | $0.43 (1.51%) | $0.45 | $0.42 | 26.45 K | $3.53 M |
| 07/22/2026 | $0.43 | $0.41 (-4.91%) | $0.44 | $0.41 | 48.60 K | $3.37 M |
| 07/21/2026 | $0.44 | $0.44 (-2%) | $0.47 | $0.44 | 49.15 K | $3.57 M |
| 07/20/2026 | $0.46 | $0.45 (-2.73%) | $0.47 | $0.44 | 24.91 K | $3.65 M |
| 07/17/2026 | $0.44 | $0.47 (7.38%) | $0.49 | $0.43 | 188.93 K | $3.87 M |
| 07/16/2026 | $0.45 | $0.43 (-2.89%) | $0.47 | $0.42 | 85.51 K | $3.55 M |
| 07/15/2026 | $0.47 | $0.46 (-1.46%) | $0.47 | $0.44 | 177.73 K | $3.77 M |
| 07/14/2026 | $0.47 | $0.47 (-0.85%) | $0.49 | $0.46 | 58.80 K | $3.85 M |
| 07/13/2026 | $0.49 | $0.47 (-4.57%) | $0.51 | $0.46 | 213.84 K | $3.87 M |
| 07/10/2026 | $0.51 | $0.52 (1.51%) | $0.55 | $0.51 | 58.59 K | $4.25 M |
| 07/09/2026 | $0.51 | $0.51 (1.24%) | $0.55 | $0.50 | 60.23 K | $4.22 M |
| 07/08/2026 | $0.55 | $0.51 (-6.87%) | $0.57 | $0.50 | 98.54 K | $4.19 M |
| 07/07/2026 | $0.54 | $0.55 (1.78%) | $0.56 | $0.53 | 122.20 K | $4.51 M |
| 07/06/2026 | $0.54 | $0.54 (-0.15%) | $0.57 | $0.53 | 239.00 K | $4.43 M |
| 07/02/2026 | $0.55 | $0.56 (2.65%) | $0.57 | $0.55 | 286.21 K | $4.63 M |
| 07/01/2026 | $0.55 | $0.57 (2.91%) | $0.58 | $0.52 | 492.60 K | $4.64 M |
| 06/30/2026 | $0.53 | $0.50 (-5.47%) | $0.56 | $0.50 | 191.94 K | $4.11 M |
| 06/29/2026 | $0.54 | $0.52 (-2.59%) | $0.55 | $0.50 | 183.80 K | $4.28 M |
| 06/26/2026 | $0.51 | $0.52 (0.97%) | $0.54 | $0.50 | 263.90 K | $4.27 M |
| 06/25/2026 | $0.53 | $0.51 (-1.96%) | $0.55 | $0.48 | 632.97 K | $4.22 M |
| 06/24/2026 | $0.55 | $0.54 (-1.41%) | $0.56 | $0.52 | 973.20 K | $4.43 M |
| 06/23/2026 | $0.60 | $0.56 (-7.04%) | $0.62 | $0.54 | 1.43 M | $4.58 M |
| 06/22/2026 | $0.56 | $0.61 (8.49%) | $0.63 | $0.56 | 2.01 M | $5.01 M |
| 06/18/2026 | $0.64 | $0.57 (-11.56%) | $0.64 | $0.57 | 1.32 M | $4.64 M |
| 06/17/2026 | $0.53 | $0.61 (15.07%) | $0.69 | $0.53 | 1.40 M | $5.01 M |
| 06/16/2026 | $0.54 | $0.53 (-1.3%) | $0.56 | $0.53 | 108.20 K | $4.36 M |
| 06/15/2026 | $0.59 | $0.54 (-9.55%) | $0.59 | $0.53 | 298.58 K | $4.39 M |
| 06/12/2026 | $0.58 | $0.55 (-5.16%) | $0.60 | $0.55 | 193.11 K | $4.52 M |
| 06/11/2026 | $0.57 | $0.59 (4.39%) | $0.65 | $0.54 | 584.50 K | $4.84 M |
| 06/10/2026 | $0.59 | $0.57 (-3.56%) | $0.60 | $0.57 | 50.24 K | $4.64 M |
| 06/09/2026 | $0.55 | $0.58 (5.45%) | $0.60 | $0.55 | 19.60 K | $4.78 M |
| 06/08/2026 | $0.58 | $0.55 (-5.16%) | $0.58 | $0.54 | 50.03 K | $4.52 M |
| 06/05/2026 | $0.60 | $0.56 (-6.51%) | $0.60 | $0.56 | 72.70 K | $4.60 M |
| 06/04/2026 | $0.61 | $0.59 (-3.49%) | $0.61 | $0.59 | 56.83 K | $4.82 M |
| 06/03/2026 | $0.58 | $0.59 (0.86%) | $0.62 | $0.58 | 55.56 K | $4.81 M |
| 06/02/2026 | $0.59 | $0.58 (-1.53%) | $0.60 | $0.58 | 36.00 K | $4.77 M |
| 06/01/2026 | $0.60 | $0.59 (-1.23%) | $0.61 | $0.58 | 40.19 K | $4.86 M |
| 05/29/2026 | $0.61 | $0.60 (-1.62%) | $0.62 | $0.60 | 43.43 K | $4.92 M |
| 05/28/2026 | $0.60 | $0.60 (0.64%) | $0.63 | $0.57 | 98.83 K | $4.93 M |
| 05/27/2026 | $0.54 | $0.61 (12.59%) | $0.61 | $0.53 | 288.85 K | $4.99 M |
| 05/26/2026 | $0.53 | $0.53 (-1.13%) | $0.54 | $0.53 | 122.40 K | $4.32 M |
| 05/22/2026 | $0.54 | $0.54 (0.92%) | $0.58 | $0.53 | 114.42 K | $4.43 M |
| 05/21/2026 | $0.55 | $0.54 (-2.9%) | $0.59 | $0.54 | 73.52 K | $4.39 M |
| 05/20/2026 | $0.59 | $0.56 (-5.93%) | $0.59 | $0.54 | 109.60 K | $4.55 M |
| 05/19/2026 | $0.53 | $0.61 (15.83%) | $0.65 | $0.50 | 595.40 K | $5.04 M |
| 05/18/2026 | $0.50 | $0.51 (2.2%) | $0.57 | $0.50 | 121.39 K | $4.19 M |
| 05/15/2026 | $0.54 | $0.51 (-5.56%) | $0.58 | $0.48 | 130.20 K | $4.18 M |
| 05/14/2026 | $0.54 | $0.54 (0.37%) | $0.57 | $0.53 | 123.48 K | $4.45 M |
| 05/13/2026 | $0.58 | $0.53 (-8.31%) | $0.58 | $0.53 | 138.31 K | $4.37 M |
| 05/12/2026 | $0.59 | $0.58 (-2.03%) | $0.60 | $0.57 | 75.05 K | $4.76 M |
| 05/11/2026 | $0.62 | $0.61 (-2.21%) | $0.63 | $0.59 | 165.12 K | $4.96 M |
| 05/08/2026 | $0.61 | $0.59 (-2.75%) | $0.62 | $0.59 | 94.92 K | $4.87 M |
| 05/07/2026 | $0.62 | $0.62 (-0.65%) | $0.63 | $0.60 | 234.65 K | $5.05 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.
