NEXGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.70	2.97	2.59	2.72	2.72	5.02%	76,964
May 9, 2025	2.70	2.70	2.51	2.59	2.59	-0.58%	27,666
May 8, 2025	2.53	2.69	2.51	2.61	2.61	0.58%	17,932
May 7, 2025	2.68	2.68	2.54	2.59	2.59	1.17%	13,604
May 6, 2025	2.51	2.67	2.51	2.56	2.56	-1.92%	7,166
May 5, 2025	2.65	2.65	2.52	2.61	2.61	-1.88%	17,297
May 2, 2025	2.70	2.77	2.54	2.66	2.66	1.53%	10,028
May 1, 2025	2.65	2.75	2.50	2.62	2.62	0.38%	10,833
Apr 30, 2025	2.60	2.81	2.55	2.61	2.61	3.78%	15,013
Apr 29, 2025	2.50	2.65	2.45	2.52	2.52	-0.59%	14,652
Apr 28, 2025	2.61	2.75	2.45	2.53	2.53	-	13,380
Apr 25, 2025	2.53	2.53	2.40	2.53	2.53	-4.17%	12,920
Apr 24, 2025	2.71	2.75	2.36	2.64	2.64	-2.22%	109,336
Apr 23, 2025	2.75	2.82	2.67	2.70	2.70	-2.17%	17,508
Apr 22, 2025	2.58	2.77	2.57	2.76	2.76	8.66%	12,703
Apr 21, 2025	2.70	2.76	2.54	2.54	2.54	-10.25%	25,309
Apr 17, 2025	2.99	2.99	2.71	2.83	2.83	-	6,213
Apr 16, 2025	2.75	2.90	2.62	2.83	2.83	1.07%	21,518
Apr 15, 2025	2.75	3.02	2.69	2.80	2.80	1.82%	13,810
Apr 14, 2025	2.51	2.75	2.51	2.75	2.75	8.27%	14,214
Apr 11, 2025	2.59	2.61	2.46	2.54	2.54	-2.31%	9,168
Apr 10, 2025	2.67	2.69	2.50	2.60	2.60	-2.26%	33,904
Apr 9, 2025	2.50	2.79	2.46	2.66	2.66	1.53%	48,228
Apr 8, 2025	2.81	2.81	2.52	2.62	2.62	-0.38%	21,373
Apr 7, 2025	2.49	2.73	2.17	2.63	2.63	2.33%	40,802
Apr 4, 2025	2.60	2.66	2.43	2.57	2.57	-3.75%	114,919
Apr 3, 2025	2.70	2.88	2.67	2.67	2.67	-6.32%	38,410
Apr 2, 2025	2.93	3.01	2.85	2.85	2.85	-5.32%	12,390
Apr 1, 2025	3.00	3.01	2.90	3.01	3.01	1.01%	35,015
Mar 31, 2025	2.80	2.98	2.60	2.98	2.98	3.47%	66,317
Mar 28, 2025	3.09	3.09	2.86	2.88	2.88	-5.57%	26,364
Mar 27, 2025	3.00	3.19	2.90	3.05	3.05	2.69%	34,074
Mar 26, 2025	3.19	3.19	2.91	2.97	2.97	-1.98%	67,375
Mar 25, 2025	2.91	3.25	2.90	3.03	3.03	-1.94%	91,195
Mar 24, 2025	2.92	3.24	2.70	3.09	3.09	14.44%	81,854
Mar 21, 2025	2.72	2.79	2.65	2.70	2.70	1.50%	19,066
Mar 20, 2025	2.80	2.82	2.66	2.66	2.66	-4.52%	24,907
Mar 19, 2025	2.93	2.93	2.79	2.79	2.79	-1.90%	22,966
Mar 18, 2025	2.77	2.89	2.77	2.84	2.84	-1.39%	17,865
Mar 17, 2025	2.80	2.92	2.80	2.88	2.88	3.26%	31,008
Mar 14, 2025	2.88	2.88	2.70	2.79	2.79	0.32%	37,175
Mar 13, 2025	3.03	3.06	2.78	2.78	2.78	-7.95%	49,793
Mar 12, 2025	2.90	3.10	2.81	3.02	3.02	4.50%	38,261
Mar 11, 2025	2.90	2.93	2.71	2.89	2.89	2.48%	42,683
Mar 10, 2025	2.90	2.98	2.80	2.82	2.82	-4.41%	97,887
Mar 7, 2025	2.86	2.99	2.70	2.95	2.95	5.36%	114,104
Mar 6, 2025	2.72	3.24	2.71	2.80	2.80	-1.41%	33,379
Mar 5, 2025	2.84	2.85	2.75	2.84	2.84	2.53%	41,192
Mar 4, 2025	2.81	2.92	2.51	2.77	2.77	-2.81%	117,290
Mar 3, 2025	3.10	3.21	2.81	2.85	2.85	-8.06%	85,376