NEXGEL, Inc. (NXGL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.56

north_east

$0.13 (5.33%)

Day's range

$2.5

$2.7

5 DAY PERFORMANCE

+60.00%

1 MONTH PERFORMANCE

+3.23%

3 MONTH PERFORMANCE

+15.32%

6 MONTH PERFORMANCE

+10.82%

YEAR-TO-DATE PERFORMANCE

-42.60%

1 YEAR PERFORMANCE

-26.65%

NEXGEL, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.65	$1.54 (-6.69%)	$1.65	$1.51	114.08 K	$11.75 M
12/05/2025	$1.63	$1.58 (-3.07%)	$1.67	$1.58	46.13 K	$12.09 M
12/04/2025	$1.60	$1.64 (2.5%)	$1.65	$1.55	71.82 K	$12.55 M
12/03/2025	$1.62	$1.60 (-1.23%)	$1.65	$1.56	35.20 K	$12.25 M
12/02/2025	$1.66	$1.63 (-1.81%)	$1.68	$1.61	41.75 K	$12.48 M
12/01/2025	$1.78	$1.66 (-6.74%)	$1.79	$1.66	84.76 K	$12.71 M
11/28/2025	$1.83	$1.80 (-1.64%)	$1.85	$1.78	17.35 K	$13.78 M
11/26/2025	$1.82	$1.82 (0%)	$1.85	$1.80	24.10 K	$13.93 M
11/25/2025	$1.58	$1.80 (13.92%)	$1.85	$1.58	123.90 K	$13.78 M
11/24/2025	$1.70	$1.58 (-7.06%)	$1.70	$1.56	68.70 K	$12.09 M
11/21/2025	$1.60	$1.63 (1.87%)	$1.73	$1.56	44.30 K	$12.48 M
11/20/2025	$1.72	$1.62 (-5.81%)	$1.80	$1.57	88.79 K	$12.40 M
11/19/2025	$1.81	$1.74 (-3.87%)	$1.81	$1.74	25.70 K	$13.32 M
11/18/2025	$1.80	$1.78 (-1.11%)	$1.81	$1.72	80.61 K	$13.62 M
11/17/2025	$1.89	$1.84 (-2.65%)	$1.92	$1.68	167.82 K	$14.08 M
11/14/2025	$1.88	$1.91 (1.6%)	$2.06	$1.86	100.10 K	$14.62 M
11/13/2025	$2.02	$1.90 (-5.94%)	$2.08	$1.88	141.51 K	$14.54 M
11/12/2025	$2.28	$2.02 (-11.4%)	$2.28	$1.98	151.23 K	$15.46 M
11/11/2025	$2.36	$2.28 (-3.39%)	$2.44	$2.28	142.51 K	$17.45 M
11/10/2025	$2.53	$2.39 (-5.53%)	$2.56	$2.35	101.50 K	$18.29 M
11/07/2025	$2.39	$2.48 (3.77%)	$2.50	$2.38	58.00 K	$18.98 M
11/06/2025	$2.43	$2.39 (-1.65%)	$2.68	$2.30	87.10 K	$18.29 M
11/05/2025	$2.26	$2.37 (4.87%)	$2.37	$2.21	56.40 K	$18.14 M
11/04/2025	$2.33	$2.20 (-5.58%)	$2.38	$2.20	86.70 K	$16.84 M
11/03/2025	$2.46	$2.35 (-4.47%)	$2.49	$2.33	107.60 K	$17.99 M
10/31/2025	$2.50	$2.46 (-1.6%)	$2.53	$2.44	28.90 K	$18.83 M
10/30/2025	$2.45	$2.49 (1.63%)	$2.52	$2.42	50.70 K	$19.06 M
10/29/2025	$2.57	$2.45 (-4.67%)	$2.64	$2.38	62.44 K	$18.75 M
10/28/2025	$2.58	$2.56 (-0.78%)	$2.63	$2.54	14.42 K	$19.60 M
10/27/2025	$2.61	$2.58 (-1.15%)	$2.67	$2.45	45.34 K	$19.75 M
10/24/2025	$2.63	$2.59 (-1.52%)	$2.71	$2.59	30.71 K	$19.82 M
10/23/2025	$2.64	$2.61 (-1.14%)	$2.70	$2.59	46.10 K	$19.98 M
10/22/2025	$2.77	$2.61 (-5.78%)	$2.77	$2.58	63.44 K	$19.98 M
10/21/2025	$2.69	$2.78 (3.35%)	$2.85	$2.61	177.73 K	$21.28 M
10/20/2025	$2.60	$2.58 (-0.77%)	$2.66	$2.55	120.90 K	$19.75 M
10/17/2025	$2.37	$2.60 (9.7%)	$2.68	$2.36	113.92 K	$19.90 M
10/16/2025	$2.55	$2.36 (-7.45%)	$2.57	$2.32	111.10 K	$18.06 M
10/15/2025	$2.54	$2.53 (-0.39%)	$2.72	$2.53	57.11 K	$19.37 M
10/14/2025	$2.55	$2.58 (1.18%)	$2.62	$2.53	19.60 K	$19.75 M
10/13/2025	$2.58	$2.55 (-1.16%)	$2.68	$2.53	38.44 K	$19.52 M
10/10/2025	$2.65	$2.57 (-3.02%)	$2.74	$2.53	30.90 K	$19.67 M
10/09/2025	$2.71	$2.67 (-1.48%)	$2.89	$2.66	65.50 K	$20.44 M
10/08/2025	$2.58	$2.71 (5.04%)	$2.73	$2.58	81.42 K	$20.74 M
10/07/2025	$2.55	$2.56 (0.39%)	$2.60	$2.50	24.02 K	$19.60 M
10/06/2025	$2.65	$2.54 (-4.15%)	$2.65	$2.50	61.70 K	$19.44 M
10/03/2025	$2.54	$2.56 (0.79%)	$2.70	$2.50	120.33 K	$19.60 M
10/02/2025	$2.44	$2.43 (-0.41%)	$2.51	$2.43	24.00 K	$18.60 M
10/01/2025	$2.45	$2.42 (-1.22%)	$2.45	$2.31	13.82 K	$18.52 M
09/30/2025	$2.41	$2.44 (1.24%)	$2.44	$2.39	9.00 K	$18.68 M
09/29/2025	$2.40	$2.42 (0.83%)	$2.47	$2.36	11.93 K	$18.52 M
09/26/2025	$2.38	$2.40 (0.84%)	$2.50	$2.36	16.40 K	$18.37 M
09/25/2025	$2.42	$2.40 (-0.83%)	$2.47	$2.35	49.92 K	$18.37 M
09/24/2025	$2.46	$2.42 (-1.63%)	$2.50	$2.35	64.94 K	$18.52 M
09/23/2025	$2.56	$2.47 (-3.52%)	$2.56	$2.44	31.81 K	$18.91 M
09/22/2025	$2.58	$2.53 (-1.94%)	$2.60	$2.47	33.80 K	$19.37 M
09/19/2025	$2.58	$2.60 (0.78%)	$2.75	$2.56	35.86 K	$19.90 M
09/18/2025	$2.43	$2.59 (6.58%)	$2.70	$2.43	52.30 K	$19.82 M
09/17/2025	$2.52	$2.50 (-0.79%)	$2.63	$2.41	32.20 K	$19.14 M
09/16/2025	$2.52	$2.45 (-2.78%)	$2.65	$2.39	43.73 K	$18.75 M
09/15/2025	$2.41	$2.57 (6.64%)	$2.61	$2.41	83.80 K	$19.67 M
09/12/2025	$2.50	$2.41 (-3.6%)	$2.59	$2.41	26.38 K	$18.45 M
09/11/2025	$2.34	$2.47 (5.56%)	$2.60	$2.34	99.70 K	$18.91 M
09/10/2025	$2.35	$2.29 (-2.55%)	$2.35	$2.22	48.26 K	$17.53 M
09/09/2025	$2.22	$2.34 (5.41%)	$2.34	$2.15	69.00 K	$17.91 M
09/08/2025	$2.30	$2.22 (-3.48%)	$2.35	$2.16	57.92 K	$16.99 M