5 DAY PERFORMANCE
+50.60%
1 MONTH PERFORMANCE
+36.36%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
+53.06%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.22%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.49 (16.6%) | $0.52 | $0.42 | 404 | $20.37 M |
| 03/11/2025 | $0.45 | $0.50 (10.94%) | $0.53 | $0.41 | 15,486 | $18.99 M |
| 03/10/2025 | $0.56 | $0.48 (-14.1%) | $0.56 | $0.47 | 564 | $18.53 M |
| 03/07/2025 | $0.58 | $0.50 (-13.99%) | $0.60 | $0.47 | 10,519 | $19.38 M |
| 03/06/2025 | $0.52 | $0.49 (-5.46%) | $0.64 | $0.49 | 9,829 | $18.39 M |
| 03/05/2025 | $0.44 | $0.49 (11.36%) | $0.52 | $0.44 | 10,893 | $18.66 M |
| 03/04/2025 | $0.42 | $0.48 (14.29%) | $0.52 | $0.35 | 2,611 | $18.20 M |
| 03/03/2025 | $0.44 | $0.49 (11.29%) | $0.50 | $0.44 | 19,593 | $18.72 M |
| 02/28/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.48 | 11,281 | $20.37 M |
| 02/27/2025 | $0.60 | $0.57 (-5%) | $0.74 | $0.48 | 210,417 | $19.77 M |
| 02/26/2025 | $0.52 | $0.55 (5.93%) | $0.58 | $0.44 | 17,729 | $20.76 M |
| 02/25/2025 | $0.47 | $0.53 (12.12%) | $0.53 | $0.43 | 114,217 | $21.02 M |
| 02/24/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.42 | 3,364 | $20.63 M |
| 02/21/2025 | $0.53 | $0.50 (-5.93%) | $0.54 | $0.42 | 1,613 | $21.81 M |
| 02/20/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.50 | 448 | $23.65 M |
| 02/19/2025 | $0.47 | $0.52 (10.32%) | $0.52 | $0.41 | 3,472 | $22.99 M |
| 02/18/2025 | $0.53 | $0.47 (-10.82%) | $0.55 | $0.40 | 22,812 | $23.78 M |
| 02/14/2025 | $0.63 | $0.59 (-6.35%) | $0.68 | $0.46 | 48,260 | $23.19 M |
| 02/13/2025 | $0.48 | $0.66 (36.73%) | $1.33 | $0.45 | 59,357 | $22.14 M |
| 02/11/2025 | $0.43 | $0.55 (29.26%) | $0.55 | $0.43 | 11,876 | $21.48 M |
| 02/10/2025 | $0.43 | $0.51 (18.51%) | $0.52 | $0.42 | 3,224 | $21.35 M |
| 02/06/2025 | $0.42 | $0.54 (28.48%) | $0.54 | $0.42 | 530 | $22.27 M |
| 02/05/2025 | $0.58 | $0.54 (-6.09%) | $0.58 | $0.48 | 12,195 | $23.06 M |
| 02/03/2025 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.62 | 7,680 | $23.98 M |
| 01/31/2025 | $0.60 | $0.61 (1.32%) | $0.61 | $0.56 | 5,781 | $25.10 M |
| 01/30/2025 | $0.60 | $0.55 (-7.87%) | $0.60 | $0.42 | 2,052 | $24.18 M |
| 01/29/2025 | $0.59 | $0.61 (3.74%) | $0.61 | $0.56 | 889 | $23.65 M |
| 01/28/2025 | $0.59 | $0.56 (-5.81%) | $0.59 | $0.42 | 42,035 | $22.01 M |
| 01/27/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 6,608 | $21.42 M |
| 01/24/2025 | $0.60 | $0.50 (-17.22%) | $0.60 | $0.50 | 10,306 | $21.88 M |
| 01/23/2025 | $0.62 | $0.58 (-5.68%) | $0.62 | $0.58 | 625 | $22.34 M |
| 01/22/2025 | $0.50 | $0.58 (15.92%) | $0.72 | $0.50 | 9,611 | $21.55 M |
| 01/17/2025 | $0.50 | $0.75 (49.97%) | $0.75 | $0.50 | 1,545 | $22.99 M |
| 01/15/2025 | $0.73 | $0.72 (-0.88%) | $0.73 | $0.72 | 4,700 | $25.10 M |
| 01/14/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 1,163 | $22.66 M |
| 01/13/2025 | $0.71 | $0.79 (11.27%) | $0.79 | $0.71 | 3,134 | $23.19 M |
| 01/10/2025 | $0.60 | $0.71 (17.5%) | $0.71 | $0.55 | 3,287 | $22.27 M |
| 01/08/2025 | $0.69 | $0.65 (-5.11%) | $0.76 | $0.60 | 3,998 | $22.53 M |
| 01/03/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.74 | 8,301 | $25.16 M |
| 01/02/2025 | $0.75 | $0.75 (0%) | $0.95 | $0.70 | 26,940 | $25.16 M |
| 12/31/2024 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.75 | 5,073 | $29.30 M |
| 12/30/2024 | $0.75 | $0.75 (-0.27%) | $0.75 | $0.75 | 2,228 | $29.96 M |
| 12/27/2024 | $0.82 | $0.89 (8.54%) | $0.89 | $0.75 | 14,491 | $30.88 M |
| 12/26/2024 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 3,394 | $31.47 M |
| 12/24/2024 | $0.80 | $0.87 (8.68%) | $0.87 | $0.80 | 3,152 | $31.14 M |
| 12/23/2024 | $0.84 | $0.85 (1.19%) | $0.87 | $0.80 | 4,028 | $30.61 M |
| 12/20/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 1,035 | $31.07 M |
| 12/19/2024 | $0.75 | $0.90 (19.93%) | $0.90 | $0.75 | 13,469 | $30.35 M |
| 12/18/2024 | $0.81 | $0.75 (-7.41%) | $0.90 | $0.75 | 31,453 | $27.79 M |
| 12/17/2024 | $0.88 | $0.81 (-7.95%) | $0.89 | $0.75 | 9,495 | $30.88 M |
| 12/16/2024 | $0.75 | $0.88 (17.33%) | $0.90 | $0.75 | 80,025 | $32.39 M |
| 12/13/2024 | $0.65 | $0.74 (13.85%) | $0.75 | $0.65 | 27,875 | $30.94 M |
| 12/12/2024 | $0.75 | $0.72 (-4%) | $0.80 | $0.65 | 52,854 | $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.
