Nexgel Inc (NXGL) Historical Stock Data

1.89 ↑0.25 (15.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXGL is down -0.70% a day on average. There have been 11 days where Nexgel Inc closed green and 19 days where NXGL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	1.62	1.89	↑$0.27 (16.67%)	1.62	1.90	97.19K
2025-12-16	1.59	1.64	↑$0.05 (3.14%)	1.53	1.69	46.16K
2025-12-15	1.67	1.59	↓$0.08 (-4.79%)	1.59	1.75	37.78K
2025-12-12	1.82	1.67	↓$0.15 (-8.24%)	1.60	1.86	101.84K
2025-12-11	1.62	1.84	↑$0.22 (13.58%)	1.58	2.02	484.27K
2025-12-10	1.54	1.50	↓$0.04 (-2.59%)	1.45	1.55	81.86K
2025-12-09	1.48	1.53	↑$0.05 (3.38%)	1.48	1.55	25.35K
2025-12-08	1.60	1.47	↓$0.13 (-8.13%)	1.45	1.65	160.41K
2025-12-05	1.63	1.58	↓$0.05 (-3.07%)	1.58	1.67	46.13K
2025-12-04	1.60	1.64	↑$0.04 (2.49%)	1.55	1.65	71.82K
2025-12-03	1.62	1.60	↓$0.02 (-1.23%)	1.56	1.65	35.15K
2025-12-02	1.66	1.63	↓$0.03 (-1.81%)	1.61	1.68	41.75K
2025-12-01	1.78	1.66	↓$0.12 (-6.52%)	1.66	1.79	84.76K
2025-11-28	1.83	1.80	↓$0.03 (-1.62%)	1.78	1.85	17.35K
2025-11-26	1.82	1.82	↑$0.00 (0.00%)	1.80	1.85	24.06K
2025-11-25	1.58	1.80	↑$0.22 (13.92%)	1.58	1.85	123.87K
2025-11-24	1.70	1.58	↓$0.12 (-7.06%)	1.56	1.70	68.70K
2025-11-21	1.60	1.63	↑$0.03 (1.87%)	1.56	1.73	44.27K
2025-11-20	1.72	1.62	↓$0.10 (-5.81%)	1.57	1.80	88.79K
2025-11-19	1.81	1.74	↓$0.07 (-3.81%)	1.74	1.81	24.87K
2025-11-18	1.80	1.78	↓$0.02 (-1.11%)	1.72	1.81	80.61K
2025-11-17	1.89	1.84	↓$0.05 (-2.65%)	1.68	1.92	167.82K
2025-11-14	1.88	1.91	↑$0.03 (1.60%)	1.86	2.06	100.08K
2025-11-13	2.02	1.90	↓$0.12 (-5.94%)	1.88	2.08	141.51K
2025-11-12	2.28	2.02	↓$0.26 (-11.40%)	1.98	2.28	151.23K
2025-11-11	2.36	2.28	↓$0.08 (-3.39%)	2.28	2.44	142.51K
2025-11-10	2.53	2.39	↓$0.14 (-5.53%)	2.35	2.56	101.45K
2025-11-07	2.39	2.48	↑$0.09 (3.77%)	2.38	2.50	58K
2025-11-06	2.43	2.39	↓$0.04 (-1.65%)	2.30	2.68	87.09K
2025-11-05	2.26	2.37	↑$0.11 (4.87%)	2.21	2.37	56.36K