5 DAY PERFORMANCE
-28.43%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
-59.46%
6 MONTH PERFORMANCE
-69.49%
YEAR-TO-DATE PERFORMANCE
-88.82%
1 YEAR PERFORMANCE
-92.77%
Nexgel Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.81 | $3.51 (-7.87%) | $3.90 | $3.50 | 60.05 K | $1.71 M |
| 10/29/2026 | $3.76 | $3.88 (3.19%) | $3.98 | $3.75 | 14.60 K | $1.75 M |
| 10/28/2026 | $4.23 | $4.03 (-4.73%) | $4.30 | $3.80 | 53.09 K | $1.82 M |
| 10/27/2026 | $3.86 | $4.26 (10.36%) | $4.26 | $3.61 | 61.66 K | $1.92 M |
| 10/26/2026 | $4.68 | $3.96 (-15.38%) | $4.76 | $3.90 | 48.51 K | $1.78 M |
| 10/23/2026 | $4.72 | $5.03 (6.57%) | $5.26 | $4.71 | 54.36 K | $2.27 M |
| 10/22/2026 | $5.29 | $4.76 (-10.02%) | $5.45 | $4.72 | 31.70 K | $2.15 M |
| 10/21/2026 | $5.00 | $5.28 (5.6%) | $5.50 | $4.92 | 54.21 K | $2.38 M |
| 10/20/2026 | $5.80 | $5.33 (-8.1%) | $5.80 | $4.50 | 28.71 K | $2.40 M |
| 10/19/2026 | $5.55 | $5.80 (4.5%) | $5.90 | $5.53 | 50.20 K | $2.61 M |
| 10/16/2026 | $5.18 | $5.59 (7.92%) | $5.87 | $5.09 | 54.79 K | $2.52 M |
| 10/15/2026 | $4.91 | $5.18 (5.5%) | $5.53 | $4.06 | 165.71 K | $2.33 M |
| 10/14/2026 | $4.05 | $5.46 (34.81%) | $7.25 | $3.91 | 3.34 M | $2.46 M |
| 10/13/2026 | $3.88 | $4.05 (4.38%) | $4.07 | $3.68 | 74.73 K | $1.83 M |
| 10/12/2026 | $3.96 | $3.81 (-3.79%) | $4.43 | $3.25 | 197.32 K | $1.72 M |
| 10/09/2026 | $3.12 | $4.01 (28.53%) | $4.40 | $3.02 | 502.37 K | $1.81 M |
| 10/08/2026 | $3.00 | $3.00 (0%) | $3.60 | $3.00 | 67.25 K | $1.35 M |
| 10/07/2026 | $3.40 | $3.54 (4.12%) | $3.79 | $3.24 | 31.88 K | $1.60 M |
| 10/06/2026 | $3.40 | $3.46 (1.76%) | $3.47 | $3.30 | 16.05 K | $1.56 M |
| 10/05/2026 | $3.40 | $3.40 (0%) | $3.45 | $3.28 | 14.57 K | $1.53 M |
| 10/02/2026 | $3.48 | $3.48 (0%) | $3.48 | $3.26 | 11.15 K | $1.57 M |
| 10/01/2026 | $3.54 | $3.57 (0.85%) | $3.57 | $3.29 | 15.55 K | $1.61 M |
| 09/30/2026 | $3.46 | $3.46 (0%) | $3.68 | $3.33 | 16.49 K | $1.56 M |
| 09/29/2026 | $3.63 | $3.52 (-3.03%) | $3.63 | $3.16 | 15.00 K | $1.59 M |
| 09/28/2026 | $3.58 | $3.56 (-0.56%) | $3.78 | $3.48 | 38.39 K | $1.60 M |
| 09/25/2026 | $4.78 | $3.48 (-27.2%) | $4.78 | $3.12 | 183.58 K | $1.57 M |
| 09/24/2026 | $5.40 | $5.24 (-2.96%) | $5.59 | $5.00 | 16.70 K | $2.36 M |
| 09/23/2026 | $5.19 | $5.36 (3.28%) | $5.40 | $5.03 | 5.87 K | $2.42 M |
| 09/22/2026 | $5.27 | $5.50 (4.36%) | $5.51 | $5.22 | 1.27 K | $2.48 M |
| 09/21/2026 | $5.41 | $5.30 (-2.03%) | $5.41 | $5.06 | 3.81 K | $2.39 M |
| 09/18/2026 | $5.02 | $5.32 (5.98%) | $5.68 | $5.02 | 7.58 K | $2.40 M |
| 09/17/2026 | $5.12 | $5.18 (1.17%) | $5.59 | $4.93 | 14.27 K | $2.33 M |
| 09/16/2026 | $5.44 | $4.96 (-8.82%) | $5.57 | $4.80 | 22.21 K | $2.24 M |
| 09/15/2026 | $5.54 | $5.62 (1.44%) | $5.82 | $5.54 | 3.45 K | $2.53 M |
| 09/14/2026 | $5.72 | $5.61 (-1.92%) | $5.80 | $5.50 | 3.32 K | $2.53 M |
| 09/11/2026 | $5.72 | $5.82 (1.75%) | $5.90 | $5.62 | 4.50 K | $2.62 M |
| 09/10/2026 | $5.71 | $5.80 (1.58%) | $5.94 | $5.40 | 75.45 K | $2.61 M |
| 09/09/2026 | $5.91 | $5.97 (1.02%) | $6.00 | $5.73 | 5.45 K | $2.69 M |
| 09/08/2026 | $6.40 | $5.95 (-7.03%) | $6.60 | $5.72 | 8.03 K | $2.68 M |
| 09/04/2026 | $6.78 | $6.33 (-6.64%) | $6.78 | $6.16 | 4.66 K | $2.85 M |
| 09/03/2026 | $6.92 | $6.79 (-1.88%) | $7.08 | $6.72 | 4.89 K | $3.06 M |
| 09/02/2026 | $7.15 | $6.95 (-2.8%) | $7.54 | $6.79 | 7.64 K | $3.13 M |
| 09/01/2026 | $6.97 | $7.16 (2.73%) | $7.40 | $6.63 | 8.60 K | $3.23 M |
| 08/31/2026 | $6.72 | $7.18 (6.85%) | $7.26 | $6.68 | 9.43 K | $3.24 M |
| 08/28/2026 | $6.82 | $7.04 (3.23%) | $7.18 | $6.68 | 9.81 K | $3.17 M |
| 08/27/2026 | $6.91 | $7.00 (1.3%) | $7.40 | $6.57 | 16.57 K | $3.15 M |
| 08/26/2026 | $7.20 | $7.12 (-1.11%) | $7.40 | $6.80 | 11.88 K | $3.21 M |
| 08/25/2026 | $7.16 | $7.12 (-0.56%) | $7.82 | $7.08 | 26.97 K | $3.21 M |
| 08/24/2026 | $6.15 | $7.60 (23.58%) | $7.60 | $6.00 | 1.25 M | $3.43 M |
| 08/21/2026 | $7.40 | $6.60 (-10.81%) | $7.40 | $6.58 | 17.53 K | $2.97 M |
| 08/20/2026 | $8.08 | $7.75 (-4.08%) | $8.08 | $7.56 | 27.63 K | $3.49 M |
| 08/19/2026 | $7.62 | $8.08 (6.04%) | $8.34 | $7.40 | 4.39 K | $3.64 M |
| 08/18/2026 | $7.10 | $7.69 (8.31%) | $8.18 | $7.10 | 8.99 K | $3.47 M |
| 08/17/2026 | $8.80 | $7.51 (-14.66%) | $8.94 | $6.01 | 92.32 K | $3.38 M |
| 08/14/2026 | $10.78 | $11.30 (4.82%) | $11.80 | $9.80 | 82.28 K | $5.09 M |
| 08/13/2026 | $8.00 | $9.77 (22.13%) | $10.72 | $8.00 | 82.16 K | $4.40 M |
| 08/12/2026 | $8.06 | $8.22 (1.99%) | $8.40 | $7.90 | 7.55 K | $3.70 M |
| 08/11/2026 | $7.33 | $8.52 (16.23%) | $9.50 | $7.32 | 79.36 K | $3.84 M |
| 08/10/2026 | $7.60 | $7.25 (-4.61%) | $7.64 | $7.21 | 3.93 K | $3.27 M |
| 08/07/2026 | $6.82 | $7.60 (11.44%) | $8.00 | $6.82 | 8.59 K | $3.43 M |
| 08/06/2026 | $8.10 | $6.78 (-16.3%) | $8.10 | $6.61 | 19.26 K | $3.06 M |
| 08/05/2026 | $8.34 | $8.22 (-1.44%) | $9.16 | $7.94 | 2.80 K | $3.70 M |
| 08/04/2026 | $8.72 | $8.42 (-3.44%) | $8.98 | $8.30 | 1.53 K | $3.79 M |
| 08/03/2026 | $8.69 | $8.46 (-2.65%) | $8.69 | $8.42 | 790 | $3.81 M |
| 07/31/2026 | $8.98 | $8.30 (-7.57%) | $9.05 | $8.15 | 3.15 K | $3.74 M |
| 07/30/2026 | $8.80 | $8.88 (0.91%) | $9.17 | $8.80 | 725 | $4.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
