Skip to main content
NEXGEL, Inc. (NXGL)
NASDAQ: NXGL · Real-Time Price · USD
2.281
-0.119 (-4.96%)
Aug 14, 2025, 11:13 AM - Market open

NEXGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.412.662.402.402.40-11.44%93,392
Aug 12, 20252.602.712.572.712.712.26%51,245
Aug 11, 20252.682.682.602.652.65-1.49%49,124
Aug 8, 20252.682.712.532.692.691.89%44,672
Aug 7, 20252.552.652.432.642.643.94%35,342
Aug 6, 20252.702.702.522.542.54-6.96%27,044
Aug 5, 20252.602.752.582.732.735.00%57,345
Aug 4, 20252.662.702.542.602.601.17%30,601
Aug 1, 20252.202.682.202.572.5714.22%113,218
Jul 31, 20252.292.342.202.252.25-0.27%28,908
Jul 30, 20252.382.412.252.262.26-4.41%41,601
Jul 29, 20252.232.462.152.362.363.51%233,330
Jul 28, 20252.342.442.222.282.28-3.39%82,389
Jul 25, 20252.402.402.312.362.36-0.67%17,338
Jul 24, 20252.532.562.262.382.38-5.75%94,960
Jul 23, 20252.522.582.472.522.52-1.14%3,790
Jul 22, 20252.412.582.372.552.556.69%52,472
Jul 21, 20252.442.482.362.392.39-1.24%20,987
Jul 18, 20252.402.552.372.422.421.26%40,537
Jul 17, 20252.452.592.362.392.39-0.83%65,787
Jul 16, 20252.522.532.312.412.41-3.98%93,114
Jul 15, 20252.512.602.462.512.51-1.57%20,878
Jul 14, 20252.692.702.412.552.55-5.20%69,219
Jul 11, 20252.692.702.632.692.69-1.47%9,333
Jul 10, 20252.772.772.622.732.730.37%13,952
Jul 9, 20252.782.792.612.722.721.49%14,195
Jul 8, 20252.672.762.672.682.681.52%25,995
Jul 7, 20252.722.742.622.642.64-0.38%16,575
Jul 3, 20252.622.802.622.652.651.15%5,031
Jul 2, 20252.752.782.622.622.62-2.96%23,935
Jul 1, 20252.632.782.612.702.704.65%22,376
Jun 30, 20252.442.692.422.582.587.50%81,255
Jun 27, 20252.432.502.392.402.40-26,530
Jun 26, 20252.322.552.322.402.403.45%81,149
Jun 25, 20252.312.402.312.322.32-1.69%6,910
Jun 24, 20252.442.462.362.362.36-43,746
Jun 23, 20252.392.552.362.362.36-31,197
Jun 20, 20252.412.512.362.362.36-2.07%15,760
Jun 18, 20252.572.572.372.412.41-3.60%23,319
Jun 17, 20252.532.672.462.502.50-2.72%23,191
Jun 16, 20252.522.732.512.572.570.39%31,084
Jun 13, 20252.292.752.212.562.5615.84%162,462
Jun 12, 20252.402.402.212.212.21-7.53%48,567
Jun 11, 20252.402.462.302.392.395.75%35,090
Jun 10, 20252.392.462.242.262.26-5.04%38,983
Jun 9, 20252.262.402.122.382.383.03%59,628
Jun 6, 20252.352.392.282.312.31-0.43%20,195
Jun 5, 20252.362.402.272.322.321.31%49,472
Jun 4, 20252.342.412.262.292.290.88%31,678
Jun 3, 20252.232.452.182.272.273.65%71,938