5 DAY PERFORMANCE
+99.65%
1 MONTH PERFORMANCE
+109.26%
3 MONTH PERFORMANCE
+57.65%
6 MONTH PERFORMANCE
-27.56%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-52.12%
Nexgel Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.59 | 75.70 K | $4.92 M |
| 05/05/2026 | $0.61 | $0.59 (-2.78%) | $0.61 | $0.59 | 45.11 K | $4.85 M |
| 05/04/2026 | $0.59 | $0.61 (4.01%) | $0.64 | $0.59 | 146.14 K | $5.00 M |
| 05/01/2026 | $0.58 | $0.58 (0.12%) | $0.60 | $0.58 | 57.22 K | $4.77 M |
| 04/30/2026 | $0.59 | $0.59 (-0.34%) | $0.62 | $0.58 | 92.36 K | $4.84 M |
| 04/29/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 153.00 K | $4.92 M |
| 04/28/2026 | $0.61 | $0.61 (-0.16%) | $0.62 | $0.59 | 111.93 K | $4.97 M |
| 04/27/2026 | $0.65 | $0.61 (-5.89%) | $0.65 | $0.59 | 296.27 K | $4.98 M |
| 04/24/2026 | $0.62 | $0.65 (5.04%) | $0.73 | $0.62 | 312.47 K | $5.30 M |
| 04/23/2026 | $0.65 | $0.61 (-5.6%) | $0.68 | $0.61 | 180.25 K | $5.01 M |
| 04/22/2026 | $0.72 | $0.65 (-10.5%) | $0.74 | $0.63 | 549.35 K | $5.31 M |
| 04/21/2026 | $0.72 | $0.74 (3.74%) | $0.86 | $0.65 | 3.77 M | $6.10 M |
| 04/20/2026 | $0.65 | $0.64 (-0.47%) | $0.67 | $0.63 | 102.25 K | $5.27 M |
| 04/17/2026 | $0.67 | $0.63 (-5.79%) | $0.68 | $0.60 | 164.34 K | $5.18 M |
| 04/16/2026 | $0.69 | $0.64 (-7.16%) | $0.71 | $0.61 | 281.93 K | $5.26 M |
| 04/15/2026 | $0.61 | $0.76 (23.93%) | $0.78 | $0.59 | 896.33 K | $6.20 M |
| 04/14/2026 | $0.60 | $0.59 (-1.03%) | $0.62 | $0.58 | 112.32 K | $4.88 M |
| 04/13/2026 | $0.60 | $0.59 (-1.32%) | $0.60 | $0.57 | 70.54 K | $4.84 M |
| 04/10/2026 | $0.64 | $0.57 (-10.26%) | $0.64 | $0.56 | 62.65 K | $4.69 M |
| 04/09/2026 | $0.62 | $0.62 (0.02%) | $0.68 | $0.60 | 147.69 K | $5.09 M |
| 04/08/2026 | $0.65 | $0.64 (-1.91%) | $0.68 | $0.62 | 87.04 K | $5.23 M |
| 04/07/2026 | $0.66 | $0.61 (-7.42%) | $0.68 | $0.61 | 51.60 K | $5.01 M |
| 04/06/2026 | $0.65 | $0.65 (0.35%) | $0.66 | $0.61 | 59.90 K | $5.34 M |
| 04/02/2026 | $0.62 | $0.59 (-5%) | $0.66 | $0.59 | 46.70 K | $4.85 M |
| 04/01/2026 | $0.63 | $0.62 (-0.84%) | $0.66 | $0.61 | 47.75 K | $5.13 M |
| 03/31/2026 | $0.63 | $0.63 (0.64%) | $0.67 | $0.61 | 67.10 K | $5.19 M |
| 03/30/2026 | $0.67 | $0.61 (-8.66%) | $0.67 | $0.58 | 140.90 K | $4.98 M |
| 03/27/2026 | $0.70 | $0.66 (-5.71%) | $0.72 | $0.66 | 24.91 K | $5.41 M |
| 03/26/2026 | $0.68 | $0.70 (3.63%) | $0.73 | $0.68 | 109.34 K | $5.74 M |
| 03/25/2026 | $0.70 | $0.68 (-4.04%) | $0.70 | $0.67 | 124.97 K | $5.54 M |
| 03/24/2026 | $0.71 | $0.68 (-4.29%) | $0.73 | $0.67 | 146.32 K | $5.59 M |
| 03/23/2026 | $0.69 | $0.72 (3.88%) | $0.72 | $0.65 | 191.04 K | $5.88 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.
