-
5 DAY PERFORMANCE
+15.83% -
1 MONTH PERFORMANCE
+31.97% -
3 MONTH PERFORMANCE
+18.82% -
6 MONTH PERFORMANCE
+45.70% -
YEAR-TO-DATE PERFORMANCE
+51.17% -
1 YEAR PERFORMANCE
+78.89%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.00 | $3.24 (8%) | $3.25 | $2.89 | 125,319 | $18.95 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 |
| 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 |