NexGel, Inc. NXGL
NASDAQ · United States · Process Industries
$0.1785+0.01 (+3.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | +3.18% | $0.18 | $0.18 | $0.17 | 310.90K |
| 2026-09-30 | $0.17 | -1.70% | $0.17 | $0.18 | $0.17 | 329.70K |
| 2026-09-29 | $0.18 | -1.12% | $0.18 | $0.18 | $0.16 | 291.50K |
| 2026-09-28 | $0.18 | +2.30% | $0.18 | $0.19 | $0.17 | 766.90K |
| 2026-09-25 | $0.17 | -33.59% | $0.24 | $0.24 | $0.16 | 3.67M |
| 2026-09-24 | $0.26 | -2.24% | $0.27 | $0.28 | $0.25 | 334.00K |
| 2026-09-23 | $0.27 | -2.55% | $0.26 | $0.27 | $0.25 | 110.10K |
| 2026-09-22 | $0.28 | +3.77% | $0.26 | $0.28 | $0.26 | 25.40K |
| 2026-09-21 | $0.26 | -0.38% | $0.27 | $0.27 | $0.25 | 76.10K |
| 2026-09-18 | $0.27 | +2.70% | $0.25 | $0.28 | $0.25 | 151.40K |
| 2026-09-17 | $0.26 | +4.44% | $0.26 | $0.28 | $0.25 | 285.40K |
| 2026-09-16 | $0.25 | -11.74% | $0.27 | $0.28 | $0.24 | 443.40K |
| 2026-09-15 | $0.28 | 0.00% | $0.28 | $0.29 | $0.28 | 65.80K |
| 2026-09-14 | $0.28 | -3.44% | $0.29 | $0.29 | $0.28 | 65.40K |
| 2026-09-11 | $0.29 | +0.34% | $0.29 | $0.29 | $0.28 | 88.70K |
| 2026-09-10 | $0.29 | -3.01% | $0.29 | $0.30 | $0.27 | 1.51M |
| 2026-09-09 | $0.30 | +0.67% | $0.30 | $0.30 | $0.29 | 108.90K |
| 2026-09-08 | $0.30 | -6.31% | $0.32 | $0.33 | $0.29 | 160.60K |
| 2026-09-04 | $0.32 | -6.49% | $0.34 | $0.34 | $0.31 | 93.10K |
| 2026-09-03 | $0.34 | -2.31% | $0.35 | $0.35 | $0.34 | 97.80K |
| 2026-09-02 | $0.35 | -3.07% | $0.36 | $0.38 | $0.34 | 152.70K |
| 2026-09-01 | $0.36 | -0.28% | $0.35 | $0.37 | $0.33 | 171.70K |
| 2026-08-31 | $0.36 | +1.99% | $0.34 | $0.36 | $0.33 | 188.50K |
| 2026-08-28 | $0.35 | +0.57% | $0.34 | $0.36 | $0.33 | 195.30K |
| 2026-08-27 | $0.35 | -1.69% | $0.34 | $0.37 | $0.33 | 331.30K |
| 2026-08-26 | $0.36 | 0.00% | $0.36 | $0.37 | $0.34 | 237.10K |
| 2026-08-25 | $0.36 | -6.32% | $0.36 | $0.39 | $0.35 | 539.00K |
| 2026-08-24 | $0.38 | +15.15% | $0.31 | $0.38 | $0.30 | 25.01M |
| 2026-08-21 | $0.33 | -14.73% | $0.37 | $0.37 | $0.33 | 349.50K |
| 2026-08-20 | $0.39 | -4.21% | $0.40 | $0.40 | $0.38 | 552.60K |
| 2026-08-19 | $0.40 | +4.94% | $0.38 | $0.42 | $0.37 | 87.70K |
| 2026-08-18 | $0.38 | +2.39% | $0.35 | $0.41 | $0.35 | 179.80K |
| 2026-08-17 | $0.38 | -33.45% | $0.44 | $0.45 | $0.30 | 1.85M |
| 2026-08-14 | $0.56 | +15.54% | $0.54 | $0.59 | $0.49 | 1.65M |
| 2026-08-13 | $0.49 | +18.98% | $0.40 | $0.54 | $0.40 | 1.64M |
| 2026-08-12 | $0.41 | -3.52% | $0.40 | $0.42 | $0.40 | 151.00K |
| 2026-08-11 | $0.43 | +17.68% | $0.37 | $0.47 | $0.37 | 1.59M |
| 2026-08-10 | $0.36 | -4.74% | $0.38 | $0.38 | $0.36 | 78.60K |
| 2026-08-07 | $0.38 | +12.09% | $0.34 | $0.40 | $0.34 | 171.60K |
| 2026-08-06 | $0.34 | -17.52% | $0.41 | $0.41 | $0.33 | 385.10K |
| 2026-08-05 | $0.41 | -2.38% | $0.42 | $0.46 | $0.40 | 56.00K |
| 2026-08-04 | $0.42 | -0.47% | $0.44 | $0.45 | $0.41 | 30.30K |
| 2026-08-03 | $0.42 | +1.93% | $0.43 | $0.43 | $0.42 | 15.80K |
| 2026-07-31 | $0.41 | -6.53% | $0.45 | $0.45 | $0.41 | 62.90K |
| 2026-07-30 | $0.44 | -0.67% | $0.44 | $0.46 | $0.44 | 14.50K |
| 2026-07-29 | $0.45 | +1.59% | $0.44 | $0.46 | $0.44 | 11.00K |
| 2026-07-28 | $0.44 | +0.69% | $0.44 | $0.46 | $0.44 | 18.90K |
| 2026-07-27 | $0.44 | -0.46% | $0.46 | $0.46 | $0.43 | 36.70K |
| 2026-07-24 | $0.44 | +2.09% | $0.43 | $0.46 | $0.43 | 14.10K |
| 2026-07-23 | $0.43 | +4.62% | $0.42 | $0.45 | $0.42 | 26.40K |
| 2026-07-22 | $0.41 | -5.52% | $0.43 | $0.44 | $0.41 | 48.60K |
| 2026-07-21 | $0.44 | -2.47% | $0.44 | $0.47 | $0.44 | 49.10K |
| 2026-07-20 | $0.45 | -5.31% | $0.46 | $0.47 | $0.44 | 24.90K |
| 2026-07-17 | $0.47 | +8.78% | $0.44 | $0.49 | $0.43 | 188.80K |
| 2026-07-16 | $0.43 | -5.87% | $0.45 | $0.47 | $0.42 | 85.50K |
| 2026-07-15 | $0.46 | -1.92% | $0.47 | $0.47 | $0.44 | 177.70K |
| 2026-07-14 | $0.47 | -0.42% | $0.47 | $0.49 | $0.46 | 58.80K |
| 2026-07-13 | $0.47 | -9.07% | $0.49 | $0.51 | $0.46 | 213.70K |
| 2026-07-10 | $0.52 | +0.78% | $0.51 | $0.55 | $0.51 | 58.40K |
| 2026-07-09 | $0.51 | +0.59% | $0.51 | $0.55 | $0.50 | 60.20K |
| 2026-07-08 | $0.51 | -7.09% | $0.55 | $0.57 | $0.50 | 98.20K |
| 2026-07-07 | $0.55 | +1.85% | $0.54 | $0.56 | $0.53 | 122.20K |
| 2026-07-06 | $0.54 | -4.42% | $0.54 | $0.57 | $0.53 | 239.00K |
| 2026-07-02 | $0.56 | -0.18% | $0.55 | $0.57 | $0.55 | 286.10K |
| 2026-07-01 | $0.57 | +12.97% | $0.55 | $0.58 | $0.52 | 492.60K |
| 2026-06-30 | $0.50 | -4.02% | $0.53 | $0.56 | $0.50 | 191.80K |
| 2026-06-29 | $0.52 | +0.38% | $0.54 | $0.55 | $0.50 | 183.80K |
| 2026-06-26 | $0.52 | +0.97% | $0.51 | $0.54 | $0.50 | 263.90K |
| 2026-06-25 | $0.51 | -4.63% | $0.52 | $0.55 | $0.48 | 632.90K |
| 2026-06-24 | $0.54 | -3.40% | $0.55 | $0.56 | $0.52 | 973.20K |
| 2026-06-23 | $0.56 | -8.51% | $0.60 | $0.62 | $0.54 | 1.43M |
| 2026-06-22 | $0.61 | +7.95% | $0.56 | $0.63 | $0.56 | 2.01M |
| 2026-06-18 | $0.57 | -7.36% | $0.64 | $0.64 | $0.57 | 1.32M |
| 2026-06-17 | $0.61 | +15.07% | $0.53 | $0.69 | $0.53 | 1.40M |
| 2026-06-16 | $0.53 | -0.75% | $0.54 | $0.56 | $0.53 | 108.20K |
| 2026-06-15 | $0.54 | -2.90% | $0.59 | $0.59 | $0.53 | 296.40K |
| 2026-06-12 | $0.55 | -6.61% | $0.58 | $0.60 | $0.55 | 184.30K |
| 2026-06-11 | $0.59 | +4.24% | $0.56 | $0.65 | $0.54 | 584.50K |
| 2026-06-10 | $0.57 | -2.75% | $0.59 | $0.60 | $0.57 | 50.20K |
| 2026-06-09 | $0.58 | +5.63% | $0.55 | $0.60 | $0.55 | 19.60K |
| 2026-06-08 | $0.55 | -1.78% | $0.58 | $0.58 | $0.54 | 49.90K |
| 2026-06-05 | $0.56 | -4.43% | $0.60 | $0.60 | $0.56 | 72.70K |
| 2026-06-04 | $0.59 | +0.17% | $0.61 | $0.61 | $0.59 | 56.80K |
| 2026-06-03 | $0.59 | +0.86% | $0.58 | $0.62 | $0.58 | 55.40K |
| 2026-06-02 | $0.58 | -2.02% | $0.59 | $0.60 | $0.58 | 36.00K |
| 2026-06-01 | $0.59 | -1.17% | $0.60 | $0.61 | $0.58 | 40.10K |
| 2026-05-29 | $0.60 | -0.17% | $0.61 | $0.62 | $0.60 | 43.40K |
| 2026-05-28 | $0.60 | -1.15% | $0.60 | $0.63 | $0.57 | 98.80K |
| 2026-05-27 | $0.61 | +15.59% | $0.54 | $0.61 | $0.53 | 287.60K |
| 2026-05-26 | $0.53 | -2.59% | $0.53 | $0.54 | $0.52 | 122.40K |