NexGel, Inc - Common Stock (NXGL)

0.8222
-0.1296 (-13.62%)
NASDAQ · Last Trade: Mar 11th, 7:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20260.890.900.800.82423,7890.82
3/10/20261.071.090.700.957,014,9440.95
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
1/14/20261.671.781.651.7326,6981.73
1/13/20261.701.751.661.679,3131.67
1/12/20261.671.751.651.6934,7771.69
1/09/20261.701.701.611.6547,5891.65
1/08/20261.701.741.691.7019,7221.70
1/07/20261.771.771.631.7233,7121.72
1/06/20261.851.851.751.7621,2001.76
1/05/20261.821.891.731.7753,1461.77
1/02/20261.651.901.641.8158,6351.81
12/31/20251.591.651.571.6132,0301.61
12/30/20251.501.631.461.57110,1801.57
12/29/20251.521.611.481.4856,7521.48
12/26/20251.641.651.521.5339,5411.53
12/24/20251.601.601.561.5924,8891.59
12/23/20251.571.611.551.5610,4271.56
12/22/20251.581.641.561.5777,6541.57
12/19/20251.661.671.621.6210,1241.62
12/18/20251.851.851.631.64151,9531.64
12/17/20251.621.901.621.8997,0401.89
12/16/20251.591.691.531.6446,1641.64
12/15/20251.671.751.591.5937,7801.59
12/12/20251.821.861.601.67101,8451.67