NEXGEL INC. (NXGL) Historical Stock Data

1.53 ↑0.05 (3.38%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, NXGL is down -0.38% a day on average. There have been 13 days where NEXGEL INC. closed green and 17 days where NXGL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-201.401.53↑$0.13 (9.29%)1.401.5425.23K
2022-05-191.531.48↓$0.05 (-3.27%)1.451.6221.17K
2022-05-181.551.51↓$0.04 (-2.58%)1.451.627.81K
2022-05-171.501.48↓$0.02 (-1.33%)1.421.6132.08K
2022-05-161.501.48↓$0.02 (-1.10%)1.461.734.78K
2022-05-131.561.47↓$0.09 (-5.77%)1.461.6345.49K
2022-05-121.491.56↑$0.07 (4.70%)1.461.5626.96K
2022-05-111.601.48↓$0.12 (-7.50%)1.451.6742.57K
2022-05-101.481.68↑$0.20 (13.72%)1.481.6854.99K
2022-05-091.531.53↑$0.00 (0.00%)1.451.6174.17K
2022-05-061.551.58↑$0.03 (1.94%)1.521.6710.32K
2022-05-051.601.58↓$0.02 (-1.25%)1.551.6521.77K
2022-05-041.631.68↑$0.05 (3.07%)1.591.6915.61K
2022-05-031.611.61↑$0.00 (0.00%)1.551.6848.80K
2022-05-021.591.60↑$0.01 (0.63%)1.491.6489.53K
2022-04-291.591.59↑$0.00 (0.00%)1.551.6351.42K
2022-04-281.571.65↑$0.08 (5.10%)1.521.6544.67K
2022-04-271.621.58↓$0.04 (-2.47%)1.581.6528.01K
2022-04-261.651.64↓$0.01 (-0.61%)1.601.7036.33K
2022-04-251.671.65↓$0.02 (-1.20%)1.601.7652.76K
2022-04-221.761.61↓$0.15 (-8.52%)1.611.7833.60K
2022-04-211.741.74↓$0.00 (-0.16%)1.721.7814.83K
2022-04-201.741.74↑$0.00 (0.00%)1.701.9021.03K
2022-04-191.851.79↓$0.06 (-3.24%)1.741.8539.25K
2022-04-181.851.75↓$0.10 (-5.41%)1.751.8833.50K
2022-04-141.881.87↓$0.01 (-0.29%)1.842.04223.67K
2022-04-131.951.89↓$0.06 (-3.08%)1.871.9626.01K
2022-04-121.851.89↑$0.04 (2.16%)1.851.9541.25K
2022-04-111.891.90↑$0.01 (0.74%)1.811.9035.57K
2022-04-081.961.86↓$0.10 (-5.10%)1.831.9627.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$NXGL Hedgies
we aren't going anywhere!

0 Like Report