-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-8.58% -
3 MONTH PERFORMANCE
+10.86% -
6 MONTH PERFORMANCE
+13.95% -
YEAR-TO-DATE PERFORMANCE
+15.02% -
1 YEAR PERFORMANCE
+19.51%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.50 | $2.51 (0.4%) | $2.69 | $2.42 | 37,445 | $15.70 M |
| 10/03/2024 | $2.40 | $2.48 (3.33%) | $2.51 | $2.40 | 8,400 | $15.51 M |
| 10/02/2024 | $2.47 | $2.41 (-2.43%) | $2.47 | $2.41 | 8,455 | $15.07 M |
| 10/01/2024 | $2.61 | $2.46 (-5.75%) | $2.61 | $2.40 | 94,925 | $15.39 M |
| 09/30/2024 | $2.53 | $2.58 (1.98%) | $2.63 | $2.53 | 4,006 | $16.14 M |
| 09/27/2024 | $2.61 | $2.59 (-0.77%) | $2.66 | $2.54 | 18,700 | $16.20 M |
| 09/26/2024 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.51 | 44,400 | $16.39 M |
| 09/25/2024 | $2.59 | $2.55 (-1.54%) | $2.74 | $2.55 | 34,017 | $15.95 M |
| 09/24/2024 | $2.68 | $2.63 (-1.87%) | $2.75 | $2.62 | 40,700 | $16.45 M |
| 09/23/2024 | $2.74 | $2.57 (-6.2%) | $2.74 | $2.57 | 11,300 | $16.07 M |
| 09/20/2024 | $2.50 | $2.74 (9.6%) | $2.74 | $2.50 | 53,800 | $17.14 M |
| 09/19/2024 | $2.66 | $2.52 (-5.26%) | $2.71 | $2.51 | 26,300 | $15.76 M |
| 09/18/2024 | $2.69 | $2.54 (-5.58%) | $2.74 | $2.51 | 45,200 | $15.89 M |
| 09/17/2024 | $2.70 | $2.65 (-1.85%) | $2.77 | $2.62 | 16,100 | $16.57 M |
| 09/16/2024 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.68 | 10,326 | $16.89 M |
| 09/13/2024 | $2.66 | $2.72 (2.26%) | $2.75 | $2.66 | 14,116 | $17.01 M |
| 09/12/2024 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.66 | 4,900 | $17.08 M |
| 09/11/2024 | $2.67 | $2.76 (3.37%) | $2.76 | $2.65 | 5,700 | $17.26 M |
| 09/10/2024 | $2.70 | $2.71 (0.37%) | $2.75 | $2.65 | 13,515 | $16.95 M |
| 09/09/2024 | $2.63 | $2.76 (4.94%) | $2.77 | $2.63 | 17,216 | $17.26 M |
| 09/06/2024 | $2.84 | $2.68 (-5.63%) | $2.84 | $2.61 | 27,600 | $16.76 M |
| 09/05/2024 | $2.78 | $2.84 (2.16%) | $2.87 | $2.78 | 15,934 | $17.76 M |
| 09/04/2024 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.81 | 13,317 | $17.89 M |
| 09/03/2024 | $2.81 | $2.81 (0%) | $2.93 | $2.75 | 9,900 | $17.58 M |
| 08/30/2024 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.87 | 18,300 | $18.08 M |
| 08/29/2024 | $2.85 | $2.80 (-1.75%) | $2.95 | $2.80 | 36,731 | $17.51 M |
| 08/28/2024 | $2.80 | $2.85 (1.79%) | $2.85 | $2.69 | 39,800 | $17.83 M |
| 08/27/2024 | $2.80 | $2.71 (-3.21%) | $2.81 | $2.70 | 15,538 | $16.95 M |
| 08/26/2024 | $2.66 | $2.80 (5.26%) | $2.81 | $2.62 | 44,305 | $17.51 M |
| 08/23/2024 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.57 | 24,000 | $16.26 M |
| 08/22/2024 | $2.68 | $2.77 (3.36%) | $2.78 | $2.59 | 30,500 | $17.33 M |
| 08/21/2024 | $2.61 | $2.64 (1.15%) | $2.79 | $2.60 | 59,700 | $16.51 M |
| 08/20/2024 | $2.58 | $2.63 (1.94%) | $2.67 | $2.53 | 42,509 | $16.45 M |
| 08/19/2024 | $2.77 | $2.53 (-8.66%) | $2.77 | $2.51 | 39,629 | $15.82 M |
| 08/16/2024 | $2.74 | $2.61 (-4.74%) | $2.79 | $2.61 | 22,700 | $16.32 M |
| 08/15/2024 | $2.79 | $2.69 (-3.58%) | $2.81 | $2.50 | 108,639 | $16.83 M |
| 08/14/2024 | $3.04 | $2.85 (-6.25%) | $3.04 | $2.78 | 55,113 | $17.83 M |
| 08/13/2024 | $2.96 | $2.78 (-6.08%) | $3.00 | $2.74 | 38,100 | $17.39 M |
| 08/12/2024 | $2.96 | $2.79 (-5.74%) | $2.96 | $2.70 | 64,137 | $17.45 M |
| 08/09/2024 | $2.73 | $2.86 (4.76%) | $2.86 | $2.58 | 23,947 | $17.11 M |
| 08/08/2024 | $2.81 | $2.71 (-3.56%) | $2.81 | $2.55 | 12,000 | $16.21 M |
| 08/07/2024 | $2.89 | $2.79 (-3.46%) | $2.94 | $2.64 | 112,223 | $16.69 M |
| 08/06/2024 | $2.62 | $2.66 (1.53%) | $2.81 | $2.51 | 57,525 | $15.91 M |
| 08/05/2024 | $2.50 | $2.57 (2.8%) | $2.71 | $2.26 | 111,340 | $15.37 M |
| 08/02/2024 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.60 | 107,800 | $16.03 M |
| 08/01/2024 | $3.14 | $2.95 (-6.05%) | $3.15 | $2.80 | 59,323 | $17.65 M |
| 07/31/2024 | $3.11 | $3.14 (0.96%) | $3.17 | $3.09 | 23,322 | $18.78 M |
| 07/30/2024 | $3.04 | $3.19 (4.93%) | $3.21 | $2.93 | 89,000 | $19.08 M |
| 07/29/2024 | $3.08 | $2.99 (-2.92%) | $3.24 | $2.90 | 166,768 | $17.89 M |
| 07/26/2024 | $2.74 | $3.14 (14.6%) | $3.15 | $2.71 | 313,600 | $18.78 M |
| 07/25/2024 | $2.73 | $2.67 (-2.2%) | $2.90 | $2.55 | 176,255 | $15.97 M |
| 07/24/2024 | $2.89 | $2.83 (-2.08%) | $3.10 | $2.60 | 234,800 | $16.93 M |
| 07/23/2024 | $2.56 | $2.73 (6.64%) | $2.85 | $2.39 | 187,270 | $16.33 M |
| 07/22/2024 | $2.19 | $2.45 (11.87%) | $2.65 | $2.19 | 226,455 | $14.66 M |
| 07/19/2024 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.00 | 6,309 | $12.38 M |
| 07/18/2024 | $2.28 | $2.10 (-7.89%) | $2.29 | $2.10 | 23,458 | $12.56 M |
| 07/17/2024 | $2.11 | $2.11 (0%) | $2.18 | $2.05 | 16,874 | $12.62 M |
| 07/16/2024 | $2.06 | $2.11 (2.43%) | $2.17 | $2.06 | 22,960 | $12.62 M |
| 07/15/2024 | $2.12 | $2.14 (0.94%) | $2.24 | $2.06 | 6,404 | $12.80 M |
| 07/12/2024 | $2.15 | $2.16 (0.47%) | $2.27 | $2.09 | 32,191 | $12.92 M |
| 07/11/2024 | $2.29 | $2.15 (-6.11%) | $2.33 | $2.15 | 10,361 | $12.86 M |
| 07/10/2024 | $2.20 | $2.16 (-1.82%) | $2.29 | $2.12 | 24,272 | $12.92 M |
| 07/09/2024 | $2.15 | $2.23 (3.72%) | $2.39 | $2.05 | 58,926 | $13.34 M |
| 07/08/2024 | $2.23 | $2.04 (-8.52%) | $2.23 | $1.95 | 58,539 | $12.20 M |