NEXGEL, Inc.NXGLNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.40	$1.40	$1.34	$1.36	49,326
1/30/2026	$1.46	$1.46	$1.40	$1.42	43,946
1/29/2026	$1.60	$1.60	$1.45	$1.46	65,200
1/28/2026	$1.62	$1.62	$1.59	$1.59	36,000
1/27/2026	$1.65	$1.65	$1.58	$1.58	10,100
1/26/2026	$1.67	$1.74	$1.60	$1.60	59,600
1/23/2026	$1.59	$1.70	$1.58	$1.67	25,539
1/22/2026	$1.60	$1.60	$1.55	$1.57	39,516
1/21/2026	$1.56	$1.64	$1.51	$1.58	45,931
1/20/2026	$1.61	$1.61	$1.52	$1.54	31,219
1/16/2026	$1.70	$1.70	$1.61	$1.61	21,800
1/15/2026	$1.73	$1.75	$1.69	$1.74	26,990
1/14/2026	$1.67	$1.78	$1.65	$1.73	26,700
1/13/2026	$1.70	$1.75	$1.66	$1.67	9,313
1/12/2026	$1.67	$1.75	$1.65	$1.69	34,800
1/9/2026	$1.70	$1.70	$1.61	$1.65	47,600
1/8/2026	$1.70	$1.74	$1.69	$1.70	19,722
1/7/2026	$1.77	$1.77	$1.63	$1.72	33,712
1/6/2026	$1.85	$1.85	$1.75	$1.76	21,200
1/5/2026	$1.82	$1.89	$1.73	$1.77	53,146
1/2/2026	$1.65	$1.90	$1.64	$1.81	58,635
12/31/2025	$1.59	$1.65	$1.57	$1.61	32,030
12/30/2025	$1.50	$1.63	$1.46	$1.57	110,200
12/29/2025	$1.52	$1.61	$1.48	$1.48	56,803
12/26/2025	$1.64	$1.65	$1.52	$1.53	39,541
12/24/2025	$1.60	$1.60	$1.56	$1.59	24,900
12/23/2025	$1.57	$1.61	$1.55	$1.56	10,427
12/22/2025	$1.58	$1.64	$1.56	$1.57	77,700
12/19/2025	$1.66	$1.67	$1.62	$1.62	10,124
12/18/2025	$1.85	$1.85	$1.63	$1.64	152,000
12/17/2025	$1.62	$1.90	$1.62	$1.89	97,190
12/16/2025	$1.59	$1.69	$1.53	$1.64	46,200
12/15/2025	$1.67	$1.75	$1.59	$1.59	37,800
12/12/2025	$1.82	$1.86	$1.60	$1.67	101,845
12/11/2025	$1.62	$2.02	$1.58	$1.84	485,200
12/10/2025	$1.54	$1.55	$1.45	$1.50	81,900
12/9/2025	$1.48	$1.55	$1.48	$1.53	25,400
12/8/2025	$1.60	$1.65	$1.45	$1.47	160,947
12/5/2025	$1.63	$1.67	$1.58	$1.58	46,134
12/4/2025	$1.60	$1.65	$1.55	$1.64	71,822
12/3/2025	$1.62	$1.65	$1.56	$1.60	35,200
12/2/2025	$1.66	$1.68	$1.61	$1.63	41,746
12/1/2025	$1.78	$1.79	$1.66	$1.66	84,762
11/28/2025	$1.83	$1.85	$1.78	$1.80	17,349
11/26/2025	$1.82	$1.85	$1.80	$1.82	24,100
11/25/2025	$1.58	$1.85	$1.58	$1.80	123,900
11/24/2025	$1.70	$1.70	$1.56	$1.58	68,700
11/21/2025	$1.60	$1.73	$1.56	$1.63	44,300
11/20/2025	$1.72	$1.80	$1.57	$1.62	88,792
11/19/2025	$1.81	$1.81	$1.74	$1.74	25,700
11/18/2025	$1.80	$1.81	$1.72	$1.78	80,610
11/17/2025	$1.89	$1.92	$1.68	$1.84	167,823
11/14/2025	$1.88	$2.06	$1.86	$1.91	100,100
11/13/2025	$2.02	$2.08	$1.88	$1.90	141,514
11/12/2025	$2.28	$2.28	$1.98	$2.02	151,230
11/11/2025	$2.36	$2.44	$2.28	$2.28	142,510
11/10/2025	$2.53	$2.56	$2.35	$2.39	101,500
11/7/2025	$2.39	$2.50	$2.38	$2.48	58,000
11/6/2025	$2.43	$2.68	$2.30	$2.39	87,100
11/5/2025	$2.26	$2.37	$2.21	$2.37	56,400
11/4/2025	$2.33	$2.38	$2.20	$2.20	86,700

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance