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.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	1.40	1.53	↑$0.13 (9.29%)	1.40	1.54	25.23K
2022-05-19	1.53	1.48	↓$0.05 (-3.27%)	1.45	1.62	21.17K
2022-05-18	1.55	1.51	↓$0.04 (-2.58%)	1.45	1.62	7.81K
2022-05-17	1.50	1.48	↓$0.02 (-1.33%)	1.42	1.61	32.08K
2022-05-16	1.50	1.48	↓$0.02 (-1.10%)	1.46	1.73	4.78K
2022-05-13	1.56	1.47	↓$0.09 (-5.77%)	1.46	1.63	45.49K
2022-05-12	1.49	1.56	↑$0.07 (4.70%)	1.46	1.56	26.96K
2022-05-11	1.60	1.48	↓$0.12 (-7.50%)	1.45	1.67	42.57K
2022-05-10	1.48	1.68	↑$0.20 (13.72%)	1.48	1.68	54.99K
2022-05-09	1.53	1.53	↑$0.00 (0.00%)	1.45	1.61	74.17K
2022-05-06	1.55	1.58	↑$0.03 (1.94%)	1.52	1.67	10.32K
2022-05-05	1.60	1.58	↓$0.02 (-1.25%)	1.55	1.65	21.77K
2022-05-04	1.63	1.68	↑$0.05 (3.07%)	1.59	1.69	15.61K
2022-05-03	1.61	1.61	↑$0.00 (0.00%)	1.55	1.68	48.80K
2022-05-02	1.59	1.60	↑$0.01 (0.63%)	1.49	1.64	89.53K
2022-04-29	1.59	1.59	↑$0.00 (0.00%)	1.55	1.63	51.42K
2022-04-28	1.57	1.65	↑$0.08 (5.10%)	1.52	1.65	44.67K
2022-04-27	1.62	1.58	↓$0.04 (-2.47%)	1.58	1.65	28.01K
2022-04-26	1.65	1.64	↓$0.01 (-0.61%)	1.60	1.70	36.33K
2022-04-25	1.67	1.65	↓$0.02 (-1.20%)	1.60	1.76	52.76K
2022-04-22	1.76	1.61	↓$0.15 (-8.52%)	1.61	1.78	33.60K
2022-04-21	1.74	1.74	↓$0.00 (-0.16%)	1.72	1.78	14.83K
2022-04-20	1.74	1.74	↑$0.00 (0.00%)	1.70	1.90	21.03K
2022-04-19	1.85	1.79	↓$0.06 (-3.24%)	1.74	1.85	39.25K
2022-04-18	1.85	1.75	↓$0.10 (-5.41%)	1.75	1.88	33.50K
2022-04-14	1.88	1.87	↓$0.01 (-0.29%)	1.84	2.04	223.67K
2022-04-13	1.95	1.89	↓$0.06 (-3.08%)	1.87	1.96	26.01K
2022-04-12	1.85	1.89	↑$0.04 (2.16%)	1.85	1.95	41.25K
2022-04-11	1.89	1.90	↑$0.01 (0.74%)	1.81	1.90	35.57K
2022-04-08	1.96	1.86	↓$0.10 (-5.10%)	1.83	1.96	27.91K