Nexgel Inc (NXGL) Historical Stock Data

2.29 ↑0.07 (3.39%)

As of April 24, 2024, 10:56am EST.

Historical Data

In the past 30 trading days, NXGL is down -0.35% a day on average. There have been 15 days where Nexgel Inc closed green and 15 days where NXGL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	2.22	2.29	↑$0.06 (2.92%)	2.22	2.34	6.57K
2024-04-24	2.30	2.21	↓$0.09 (-3.91%)	2.21	2.36	5.59K
2024-04-23	2.17	2.20	↑$0.03 (1.38%)	2.17	2.35	1.44K
2024-04-22	2.18	2.18	↑$0.00 (0.00%)	2.15	2.18	10.19K
2024-04-19	2.14	2.17	↑$0.03 (1.40%)	2.14	2.27	1.21K
2024-04-18	2.21	2.21	↑$0.00 (0.00%)	2.21	2.21	1.05K
2024-04-17	2.21	2.26	↑$0.04 (2.04%)	2.21	2.26	1.42K
2024-04-16	2.22	2.16	↓$0.06 (-2.70%)	1.98	2.22	32.64K
2024-04-15	2.19	2.18	↓$0.01 (-0.54%)	2.18	2.19	1.44K
2024-04-12	2.15	2.18	↑$0.03 (1.39%)	2.15	2.18	7.73K
2024-04-11	2.25	2.21	↓$0.04 (-1.56%)	2.12	2.25	18.27K
2024-04-10	2.16	2.14	↓$0.02 (-0.93%)	2.12	2.19	4.86K
2024-04-09	2.12	2.20	↑$0.08 (3.77%)	2.12	2.36	15.19K
2024-04-08	2.06	2.22	↑$0.16 (7.52%)	2.06	2.27	7.96K
2024-04-05	2.23	2.15	↓$0.08 (-3.41%)	2.08	2.27	31.16K
2024-04-04	2.32	2.28	↓$0.04 (-1.72%)	2.25	2.33	4.24K
2024-04-03	2.24	2.32	↑$0.08 (3.37%)	2.22	2.49	16.55K
2024-04-02	2.21	2.38	↑$0.17 (7.69%)	2.11	2.58	55.14K
2024-04-01	2.78	2.24	↓$0.54 (-19.42%)	2.00	2.78	116.44K
2024-03-28	2.65	2.73	↑$0.08 (3.02%)	2.65	2.79	4.79K
2024-03-27	2.66	2.67	↑$0.01 (0.38%)	2.66	2.83	24.54K
2024-03-26	2.72	2.73	↑$0.01 (0.46%)	2.63	2.76	23.40K
2024-03-25	2.83	2.73	↓$0.10 (-3.53%)	2.65	2.85	14.91K
2024-03-22	2.74	2.65	↓$0.09 (-3.28%)	2.60	2.83	5.91K
2024-03-21	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.82	11.37K
2024-03-20	2.80	2.67	↓$0.13 (-4.64%)	2.65	2.80	4.42K
2024-03-19	2.61	2.61	↓$0.00 (0.00%)	2.61	2.83	21.89K
2024-03-18	2.52	2.78	↑$0.27 (10.54%)	2.47	2.84	79.94K
2024-03-15	2.64	2.59	↓$0.05 (-1.89%)	2.33	2.68	23.53K
2024-03-14	2.78	2.59	↓$0.19 (-6.83%)	2.55	2.83	33.79K