NexGel, Inc - Common Stock (NXGL)

0.5947
+0.0050 (0.85%)
NASDAQ · Last Trade: Apr 14th, 10:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NexGel, Inc - Common Stock (NXGL)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20260.600.620.580.59111,2820.59
4/13/20260.600.600.570.5970,5390.59
4/10/20260.640.640.560.5762,6470.57
4/09/20260.620.680.600.62147,5060.62
4/08/20260.650.680.620.6482,0290.64
4/07/20260.660.680.610.6149,8450.61
4/06/20260.650.660.610.6559,8620.65
4/02/20260.620.660.590.5946,6550.59
4/01/20260.630.660.610.6247,7470.62
3/31/20260.630.670.610.6366,0910.63
3/30/20260.670.670.580.61140,8930.61
3/27/20260.700.720.660.6624,9080.66
3/26/20260.680.730.680.70109,3380.70
3/25/20260.700.700.670.68124,9700.68
3/24/20260.710.730.670.68146,0730.68
3/23/20260.690.720.650.72191,0390.72
3/20/20260.770.770.650.69338,2390.69
3/19/20260.780.780.730.78114,4980.78
3/18/20260.840.840.780.80162,9230.80
3/17/20260.800.880.800.82109,4890.82
3/16/20260.850.850.790.83196,5580.83
3/13/20260.920.920.800.83369,6850.83
3/12/20260.841.020.750.964,449,1770.96
3/11/20260.890.900.800.82423,7890.82
3/10/20261.071.090.700.957,008,6890.95
3/09/20261.151.231.071.1329,7881.13
3/06/20261.021.210.981.15106,6041.15
3/05/20261.041.040.870.98151,5200.98
3/04/20261.121.151.041.0475,8781.04
3/03/20261.121.121.051.0861,7521.08
3/02/20261.151.181.091.1377,7881.13
2/27/20261.161.251.151.1521,4131.15
2/26/20261.151.201.131.2053,5001.20
2/25/20261.151.261.111.1153,5761.11
2/24/20261.201.231.181.1820,6971.18
2/23/20261.201.281.151.1966,1321.19
2/20/20261.231.261.201.2126,7331.21
2/19/20261.271.271.231.2516,9381.25
2/18/20261.301.351.281.289,0031.28
2/17/20261.371.411.301.3026,8411.30
2/13/20261.321.361.291.3011,9591.30
2/12/20261.421.421.291.3125,4571.31
2/11/20261.391.411.251.4063,5581.40
2/10/20261.331.491.251.32111,6921.32
2/09/20261.261.311.251.2939,5281.29
2/06/20261.221.331.221.2714,6811.27
2/05/20261.261.261.211.2135,4051.21
2/04/20261.231.291.181.2242,7441.22
2/03/20261.331.351.211.23123,6831.23
2/02/20261.401.401.341.3659,8491.36
1/30/20261.461.461.401.4243,9461.42
1/29/20261.601.601.451.4665,1751.46
1/28/20261.621.621.581.5935,9891.59
1/27/20261.651.651.581.5810,0771.58
1/26/20261.671.741.601.6059,5851.60
1/23/20261.591.701.581.6725,5391.67
1/22/20261.601.601.551.5739,5161.57
1/21/20261.561.641.511.5845,9311.58
1/20/20261.611.611.521.5431,2191.54
1/16/20261.701.701.611.6121,7981.61
1/15/20261.731.751.691.7426,9451.74