5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-18.83%
3 MONTH PERFORMANCE
-22.84%
6 MONTH PERFORMANCE
-46.58%
YEAR-TO-DATE PERFORMANCE
-22.36%
1 YEAR PERFORMANCE
-65.28%
Nexgel Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.22 | 1.93 K | |
| 02/19/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.23 | 16.94 K | $9.96 M |
| 02/18/2026 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.28 | 9.00 K | $10.20 M |
| 02/17/2026 | $1.37 | $1.30 (-5.11%) | $1.41 | $1.30 | 26.88 K | $10.36 M |
| 02/13/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.29 | 12.00 K | $10.36 M |
| 02/12/2026 | $1.42 | $1.31 (-7.75%) | $1.42 | $1.29 | 25.50 K | $10.44 M |
| 02/11/2026 | $1.39 | $1.40 (0.72%) | $1.41 | $1.25 | 63.60 K | $11.16 M |
| 02/10/2026 | $1.33 | $1.32 (-0.75%) | $1.49 | $1.25 | 111.70 K | $10.52 M |
| 02/09/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.25 | 39.53 K | $10.28 M |
| 02/06/2026 | $1.22 | $1.27 (4.1%) | $1.33 | $1.22 | 14.70 K | $10.12 M |
| 02/05/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.21 | 35.41 K | $9.65 M |
| 02/04/2026 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.18 | 42.74 K | $9.72 M |
| 02/03/2026 | $1.33 | $1.23 (-7.52%) | $1.35 | $1.21 | 123.70 K | $9.80 M |
| 02/02/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.34 | 59.95 K | $10.84 M |
| 01/30/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 43.95 K | $11.32 M |
| 01/29/2026 | $1.60 | $1.46 (-8.75%) | $1.60 | $1.45 | 65.20 K | $11.64 M |
| 01/28/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.59 | 36.00 K | $12.67 M |
| 01/27/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.58 | 10.10 K | $12.59 M |
| 01/26/2026 | $1.67 | $1.60 (-4.19%) | $1.74 | $1.60 | 59.60 K | $12.75 M |
| 01/23/2026 | $1.59 | $1.67 (5.03%) | $1.70 | $1.58 | 25.54 K | $13.31 M |
| 01/22/2026 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.55 | 39.52 K | $12.51 M |
| 01/21/2026 | $1.56 | $1.58 (1.28%) | $1.64 | $1.51 | 45.93 K | $12.59 M |
| 01/20/2026 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.52 | 31.22 K | $12.28 M |
| 01/16/2026 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.61 | 21.80 K | $12.83 M |
| 01/15/2026 | $1.73 | $1.74 (0.58%) | $1.75 | $1.69 | 26.99 K | $13.87 M |
| 01/14/2026 | $1.67 | $1.73 (3.59%) | $1.78 | $1.65 | 26.70 K | $13.79 M |
| 01/13/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.66 | 9.31 K | $13.31 M |
| 01/12/2026 | $1.67 | $1.69 (1.2%) | $1.75 | $1.65 | 34.80 K | $13.47 M |
| 01/09/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.61 | 47.60 K | $12.63 M |
| 01/08/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.69 | 19.72 K | $13.01 M |
| 01/07/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.63 | 33.71 K | $13.17 M |
| 01/06/2026 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.75 | 21.20 K | $13.47 M |
| 01/05/2026 | $1.82 | $1.77 (-2.75%) | $1.89 | $1.73 | 53.15 K | $13.55 M |
| 01/02/2026 | $1.65 | $1.81 (9.7%) | $1.90 | $1.64 | 58.64 K | $13.85 M |
| 12/31/2025 | $1.59 | $1.61 (1.26%) | $1.65 | $1.57 | 32.03 K | $12.32 M |
| 12/30/2025 | $1.50 | $1.57 (4.67%) | $1.63 | $1.46 | 110.20 K | $12.02 M |
| 12/29/2025 | $1.52 | $1.48 (-2.63%) | $1.61 | $1.48 | 56.80 K | $11.33 M |
| 12/26/2025 | $1.64 | $1.53 (-6.71%) | $1.65 | $1.52 | 39.54 K | $11.71 M |
| 12/24/2025 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.56 | 24.90 K | $12.17 M |
| 12/23/2025 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.55 | 10.43 K | $11.94 M |
| 12/22/2025 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.56 | 77.70 K | $12.02 M |
| 12/19/2025 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 10.12 K | $12.40 M |
| 12/18/2025 | $1.85 | $1.64 (-11.35%) | $1.85 | $1.63 | 152.00 K | $12.55 M |
| 12/17/2025 | $1.62 | $1.89 (16.67%) | $1.90 | $1.62 | 97.19 K | $14.47 M |
| 12/16/2025 | $1.59 | $1.64 (3.14%) | $1.69 | $1.53 | 46.20 K | $12.55 M |
| 12/15/2025 | $1.67 | $1.59 (-4.79%) | $1.75 | $1.59 | 37.80 K | $12.17 M |
| 12/12/2025 | $1.82 | $1.67 (-8.24%) | $1.86 | $1.60 | 101.85 K | $12.78 M |
| 12/11/2025 | $1.62 | $1.84 (13.58%) | $2.02 | $1.58 | 485.20 K | $14.08 M |
| 12/10/2025 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.45 | 81.90 K | $11.48 M |
| 12/09/2025 | $1.48 | $1.53 (3.38%) | $1.55 | $1.48 | 25.40 K | $11.71 M |
| 12/08/2025 | $1.60 | $1.47 (-8.13%) | $1.65 | $1.45 | 160.95 K | $11.25 M |
| 12/05/2025 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.58 | 46.13 K | $12.09 M |
| 12/04/2025 | $1.60 | $1.64 (2.5%) | $1.65 | $1.55 | 71.82 K | $12.55 M |
| 12/03/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.56 | 35.20 K | $12.25 M |
| 12/02/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.61 | 41.75 K | $12.48 M |
| 12/01/2025 | $1.78 | $1.66 (-6.74%) | $1.79 | $1.66 | 84.76 K | $12.71 M |
| 11/28/2025 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.78 | 17.35 K | $13.78 M |
| 11/26/2025 | $1.82 | $1.82 (0%) | $1.85 | $1.80 | 24.10 K | $13.93 M |
| 11/25/2025 | $1.58 | $1.80 (13.92%) | $1.85 | $1.58 | 123.90 K | $13.78 M |
| 11/24/2025 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.56 | 68.70 K | $12.09 M |
| 11/21/2025 | $1.60 | $1.63 (1.87%) | $1.73 | $1.56 | 44.30 K | $12.48 M |
| 11/20/2025 | $1.72 | $1.62 (-5.81%) | $1.80 | $1.57 | 88.79 K | $12.40 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.
