5 DAY PERFORMANCE
+355.28%
1 MONTH PERFORMANCE
+242.42%
3 MONTH PERFORMANCE
+99.65%
6 MONTH PERFORMANCE
+64.94%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-56.54%
Nexgel Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.26 | $0.26 (0.76%) | $0.27 | $0.26 | 75.95 K | $2.32 M |
| 09/18/2026 | $0.25 | $0.27 (5.81%) | $0.28 | $0.25 | 151.53 K | $2.40 M |
| 09/17/2026 | $0.26 | $0.26 (1.17%) | $0.28 | $0.25 | 285.41 K | $2.33 M |
| 09/16/2026 | $0.27 | $0.25 (-8.75%) | $0.28 | $0.24 | 444.15 K | $2.24 M |
| 09/15/2026 | $0.28 | $0.28 (1.48%) | $0.29 | $0.28 | 69.01 K | $2.53 M |
| 09/14/2026 | $0.29 | $0.28 (-1.85%) | $0.29 | $0.27 | 66.42 K | $2.53 M |
| 09/11/2026 | $0.29 | $0.29 (1.78%) | $0.30 | $0.28 | 90.05 K | $2.62 M |
| 09/10/2026 | $0.29 | $0.29 (1.58%) | $0.30 | $0.27 | 1.51 M | $2.61 M |
| 09/09/2026 | $0.30 | $0.30 (1.05%) | $0.30 | $0.29 | 108.93 K | $2.69 M |
| 09/08/2026 | $0.32 | $0.30 (-7.15%) | $0.33 | $0.29 | 160.63 K | $2.68 M |
| 09/04/2026 | $0.34 | $0.32 (-6.64%) | $0.34 | $0.31 | 93.10 K | $2.85 M |
| 09/03/2026 | $0.35 | $0.34 (-1.94%) | $0.35 | $0.34 | 97.80 K | $3.06 M |
| 09/02/2026 | $0.36 | $0.35 (-2.85%) | $0.38 | $0.34 | 152.73 K | $3.13 M |
| 09/01/2026 | $0.35 | $0.36 (2.67%) | $0.37 | $0.33 | 171.99 K | $3.23 M |
| 08/31/2026 | $0.34 | $0.36 (6.79%) | $0.36 | $0.33 | 188.50 K | $3.23 M |
| 08/28/2026 | $0.34 | $0.35 (3.23%) | $0.36 | $0.33 | 196.12 K | $3.17 M |
| 08/27/2026 | $0.35 | $0.35 (1.33%) | $0.37 | $0.33 | 331.30 K | $3.15 M |
| 08/26/2026 | $0.36 | $0.36 (-1.11%) | $0.37 | $0.34 | 237.52 K | $3.21 M |
| 08/25/2026 | $0.36 | $0.36 (-0.56%) | $0.39 | $0.35 | 539.31 K | $3.21 M |
| 08/24/2026 | $0.31 | $0.38 (23.58%) | $0.38 | $0.30 | 25.01 M | $3.43 M |
| 08/21/2026 | $0.37 | $0.33 (-10.81%) | $0.37 | $0.33 | 350.66 K | $2.97 M |
| 08/20/2026 | $0.40 | $0.39 (-4.09%) | $0.40 | $0.38 | 552.60 K | $3.49 M |
| 08/19/2026 | $0.38 | $0.40 (6.01%) | $0.42 | $0.37 | 87.75 K | $3.64 M |
| 08/18/2026 | $0.36 | $0.38 (8.31%) | $0.41 | $0.36 | 179.82 K | $3.47 M |
| 08/17/2026 | $0.44 | $0.38 (-14.66%) | $0.45 | $0.30 | 1.85 M | $3.38 M |
| 08/14/2026 | $0.54 | $0.57 (4.82%) | $0.59 | $0.49 | 1.65 M | $5.09 M |
| 08/13/2026 | $0.40 | $0.49 (22.11%) | $0.54 | $0.40 | 1.64 M | $4.40 M |
| 08/12/2026 | $0.40 | $0.41 (1.96%) | $0.42 | $0.40 | 151.05 K | $3.37 M |
| 08/11/2026 | $0.37 | $0.43 (16.31%) | $0.48 | $0.37 | 1.59 M | $3.49 M |
| 08/10/2026 | $0.38 | $0.36 (-4.63%) | $0.38 | $0.36 | 78.60 K | $2.97 M |
| 08/07/2026 | $0.34 | $0.38 (11.5%) | $0.40 | $0.34 | 171.74 K | $3.12 M |
| 08/06/2026 | $0.41 | $0.34 (-16.34%) | $0.41 | $0.33 | 385.10 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 |
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.
