5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-26.96%
3 MONTH PERFORMANCE
+20.28%
6 MONTH PERFORMANCE
+60.75%
YEAR-TO-DATE PERFORMANCE
-22.87%
1 YEAR PERFORMANCE
+34.90%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.52 | $3.45 (-1.99%) | $3.55 | $3.36 | 30,340 | $22.66 M |
| 01/13/2025 | $3.38 | $3.53 (4.44%) | $3.56 | $3.30 | 57,806 | $23.19 M |
| 01/10/2025 | $3.33 | $3.39 (1.8%) | $3.50 | $3.27 | 112,600 | $22.27 M |
| 01/08/2025 | $3.46 | $3.43 (-0.87%) | $3.60 | $3.40 | 54,245 | $22.53 M |
| 01/07/2025 | $3.62 | $3.51 (-3.04%) | $3.66 | $3.31 | 114,400 | $23.06 M |
| 01/06/2025 | $3.83 | $3.66 (-4.44%) | $3.94 | $3.52 | 170,604 | $24.04 M |
| 01/03/2025 | $3.81 | $3.83 (0.52%) | $3.98 | $3.51 | 262,192 | $25.16 M |
| 01/02/2025 | $4.36 | $3.83 (-12.16%) | $4.53 | $3.60 | 695,200 | $25.16 M |
| 12/31/2024 | $4.53 | $4.46 (-1.55%) | $4.73 | $4.30 | 54,314 | $29.30 M |
| 12/30/2024 | $4.70 | $4.56 (-2.98%) | $4.74 | $4.39 | 74,021 | $29.96 M |
| 12/27/2024 | $4.79 | $4.70 (-1.88%) | $4.92 | $4.40 | 97,800 | $30.88 M |
| 12/26/2024 | $4.72 | $4.79 (1.48%) | $4.95 | $4.70 | 104,900 | $31.47 M |
| 12/24/2024 | $4.75 | $4.74 (-0.21%) | $4.76 | $4.58 | 22,700 | $31.14 M |
| 12/23/2024 | $4.80 | $4.66 (-2.92%) | $4.80 | $4.53 | 83,000 | $30.61 M |
| 12/20/2024 | $4.66 | $4.73 (1.5%) | $4.84 | $4.53 | 117,300 | $31.07 M |
| 12/19/2024 | $4.49 | $4.62 (2.9%) | $4.76 | $4.36 | 95,742 | $30.35 M |
| 12/18/2024 | $4.75 | $4.23 (-10.95%) | $4.88 | $4.23 | 209,131 | $27.79 M |
| 12/17/2024 | $4.95 | $4.70 (-5.05%) | $4.97 | $4.11 | 262,632 | $30.88 M |
| 12/16/2024 | $4.73 | $4.93 (4.23%) | $5.10 | $4.73 | 376,544 | $32.39 M |
| 12/13/2024 | $4.50 | $4.71 (4.67%) | $4.82 | $4.31 | 427,000 | $30.94 M |
| 12/12/2024 | $4.22 | $4.49 (6.4%) | $4.73 | $4.21 | 557,032 | $29.50 M |
| 12/11/2024 | $3.50 | $3.99 (14%) | $4.20 | $3.45 | 500,700 | $26.21 M |
| 12/10/2024 | $3.56 | $3.52 (-1.12%) | $3.60 | $3.49 | 42,900 | $23.12 M |
| 12/09/2024 | $3.45 | $3.61 (4.64%) | $3.61 | $3.45 | 74,100 | $23.72 M |
| 12/06/2024 | $3.34 | $3.49 (4.49%) | $3.49 | $3.34 | 47,400 | $22.93 M |
| 12/05/2024 | $3.54 | $3.38 (-4.52%) | $3.60 | $3.34 | 58,218 | $22.20 M |
| 12/04/2024 | $3.61 | $3.59 (-0.55%) | $3.70 | $3.58 | 77,300 | $23.58 M |
| 12/03/2024 | $3.36 | $3.56 (5.95%) | $3.85 | $3.36 | 151,603 | $23.39 M |
| 12/02/2024 | $3.21 | $3.41 (6.23%) | $3.53 | $3.21 | 134,200 | $22.40 M |
| 11/29/2024 | $3.24 | $3.18 (-1.85%) | $3.35 | $3.18 | 21,200 | $20.89 M |
| 11/27/2024 | $3.22 | $3.32 (3.11%) | $3.39 | $3.07 | 85,523 | $21.81 M |
| 11/26/2024 | $3.43 | $3.23 (-5.83%) | $3.49 | $3.22 | 45,100 | $21.22 M |
| 11/25/2024 | $3.34 | $3.37 (0.9%) | $3.47 | $3.33 | 46,500 | $22.14 M |
| 11/22/2024 | $3.31 | $3.32 (0.3%) | $3.37 | $3.20 | 32,800 | $21.81 M |
| 11/21/2024 | $3.26 | $3.27 (0.31%) | $3.40 | $3.14 | 37,600 | $21.48 M |
| 11/20/2024 | $3.27 | $3.30 (0.92%) | $3.42 | $3.25 | 80,500 | $21.68 M |
| 11/19/2024 | $3.06 | $3.26 (6.54%) | $3.30 | $3.00 | 75,326 | $21.42 M |
| 11/18/2024 | $3.06 | $3.10 (1.31%) | $3.25 | $3.06 | 59,046 | $20.37 M |
| 11/15/2024 | $3.15 | $3.06 (-2.86%) | $3.28 | $3.05 | 34,700 | $20.10 M |
| 11/14/2024 | $3.18 | $3.18 (0%) | $3.34 | $2.95 | 174,227 | $20.89 M |
| 11/13/2024 | $3.20 | $3.29 (2.81%) | $3.35 | $3.03 | 181,600 | $21.61 M |
| 11/12/2024 | $3.11 | $3.15 (1.29%) | $3.34 | $2.95 | 282,600 | $20.69 M |
| 11/11/2024 | $3.25 | $3.50 (7.69%) | $3.55 | $3.08 | 361,908 | $22.99 M |
| 11/08/2024 | $3.00 | $3.24 (8%) | $3.25 | $2.89 | 125,326 | $20.27 M |
| 11/07/2024 | $2.82 | $2.92 (3.55%) | $2.97 | $2.76 | 38,300 | $18.26 M |
| 11/06/2024 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.75 | 22,533 | $17.95 M |
| 11/05/2024 | $2.92 | $2.81 (-3.77%) | $2.98 | $2.78 | 30,233 | $17.58 M |
| 11/04/2024 | $2.78 | $2.95 (6.12%) | $2.98 | $2.67 | 75,004 | $18.45 M |
| 11/01/2024 | $2.89 | $2.78 (-3.81%) | $3.00 | $2.77 | 104,600 | $17.39 M |
| 10/31/2024 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.81 | 30,400 | $18.01 M |
| 10/30/2024 | $2.81 | $2.88 (2.49%) | $3.00 | $2.80 | 98,922 | $18.01 M |
| 10/29/2024 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.76 | 127,020 | $18.01 M |
| 10/28/2024 | $2.97 | $2.95 (-0.67%) | $3.02 | $2.85 | 59,449 | $18.45 M |
| 10/25/2024 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.89 | 46,300 | $18.70 M |
| 10/24/2024 | $3.05 | $2.97 (-2.62%) | $3.09 | $2.92 | 87,541 | $18.58 M |
| 10/23/2024 | $3.01 | $3.01 (0%) | $3.08 | $2.88 | 170,100 | $18.83 M |
| 10/22/2024 | $3.05 | $3.00 (-1.64%) | $3.06 | $2.97 | 53,629 | $18.76 M |
| 10/21/2024 | $3.00 | $3.09 (3%) | $3.09 | $2.92 | 70,300 | $19.33 M |
| 10/18/2024 | $2.99 | $2.95 (-1.34%) | $3.00 | $2.84 | 15,328 | $18.45 M |
| 10/17/2024 | $2.92 | $2.96 (1.37%) | $3.00 | $2.91 | 15,100 | $18.51 M |
| 10/16/2024 | $3.00 | $2.94 (-2%) | $3.09 | $2.83 | 31,021 | $18.39 M |
| 10/15/2024 | $3.05 | $2.86 (-6.23%) | $3.16 | $2.60 | 83,228 | $17.89 M |