• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
NEXGEL, Inc. (NXGL) Charts

NEXGEL, Inc. (NXGL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.29

$0.02

(0.61%)

Day's range
$3.2
Day's range
$3.37
  • 5 DAY PERFORMANCE

    +0.92%
  • 1 MONTH PERFORMANCE

    +10.77%
  • 3 MONTH PERFORMANCE

    +26.54%
  • 6 MONTH PERFORMANCE

    +40.00%
  • YEAR-TO-DATE PERFORMANCE

    +54.46%
  • 1 YEAR PERFORMANCE

    +78.80%

NEXGEL, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $3.31 $3.32   (0.3%) $3.37 $3.20 32,765 $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
10/14/2024 $2.97 $3.04   (2.36%) $3.24 $2.95 134,800 $19.01 M
10/11/2024 $2.85 $2.90   (1.75%) $2.95 $2.81 54,600 $18.14 M
10/10/2024 $2.74 $2.85   (4.01%) $2.92 $2.73 247,516 $17.83 M
10/09/2024 $2.48 $2.40   (-3.23%) $2.55 $2.40 10,532 $15.01 M
10/08/2024 $2.56 $2.44   (-4.69%) $2.64 $2.44 11,800 $15.26 M
10/07/2024 $2.51 $2.50   (-0.4%) $2.51 $2.42 10,236 $15.64 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.