5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
-17.42%
3 MONTH PERFORMANCE
-30.57%
6 MONTH PERFORMANCE
-34.34%
YEAR-TO-DATE PERFORMANCE
-51.12%
1 YEAR PERFORMANCE
-7.23%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.15 | $2.18 (1.4%) | $2.35 | $2.15 | 14.58 K | $16.67 M |
| 05/22/2025 | $2.29 | $2.25 (-1.75%) | $2.34 | $2.13 | 33.13 K | $17.20 M |
| 05/21/2025 | $2.25 | $2.22 (-1.33%) | $2.40 | $2.15 | 57.80 K | $16.97 M |
| 05/20/2025 | $2.31 | $2.34 (1.3%) | $2.48 | $2.26 | 70.24 K | $17.89 M |
| 05/19/2025 | $2.36 | $2.39 (1.27%) | $2.49 | $2.27 | 111.41 K | $18.27 M |
| 05/16/2025 | $2.51 | $2.41 (-3.98%) | $2.67 | $2.40 | 42.84 K | $18.43 M |
| 05/15/2025 | $2.51 | $2.37 (-5.58%) | $2.66 | $2.37 | 36.31 K | $18.12 M |
| 05/14/2025 | $2.75 | $2.51 (-8.73%) | $2.84 | $2.49 | 78.35 K | $19.19 M |
| 05/13/2025 | $2.69 | $2.76 (2.6%) | $2.79 | $2.59 | 74.40 K | $21.10 M |
| 05/12/2025 | $2.70 | $2.72 (0.74%) | $2.97 | $2.59 | 77.00 K | $20.80 M |
| 05/09/2025 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.51 | 27.70 K | $18.91 M |
| 05/08/2025 | $2.53 | $2.61 (3.16%) | $2.69 | $2.51 | 17.93 K | $19.06 M |
| 05/07/2025 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.54 | 13.60 K | $18.91 M |
| 05/06/2025 | $2.51 | $2.56 (1.99%) | $2.67 | $2.51 | 7.20 K | $18.69 M |
| 05/05/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.52 | 17.30 K | $19.06 M |
| 05/02/2025 | $2.70 | $2.66 (-1.48%) | $2.77 | $2.54 | 10.03 K | $19.42 M |
| 05/01/2025 | $2.65 | $2.62 (-1.13%) | $2.75 | $2.50 | 10.83 K | $19.13 M |
| 04/30/2025 | $2.60 | $2.61 (0.38%) | $2.81 | $2.55 | 15.01 K | $19.06 M |
| 04/29/2025 | $2.50 | $2.52 (0.8%) | $2.65 | $2.45 | 14.70 K | $18.40 M |
| 04/28/2025 | $2.61 | $2.53 (-3.07%) | $2.75 | $2.45 | 13.40 K | $18.47 M |
| 04/25/2025 | $2.53 | $2.53 (0%) | $2.53 | $2.40 | 12.92 K | $16.47 M |
| 04/24/2025 | $2.71 | $2.64 (-2.58%) | $2.75 | $2.36 | 109.34 K | $17.19 M |
| 04/23/2025 | $2.75 | $2.70 (-1.82%) | $2.82 | $2.67 | 17.51 K | $17.58 M |
| 04/22/2025 | $2.58 | $2.76 (6.98%) | $2.77 | $2.57 | 12.70 K | $17.97 M |
| 04/21/2025 | $2.70 | $2.54 (-5.93%) | $2.76 | $2.54 | 25.31 K | $16.54 M |
| 04/17/2025 | $2.99 | $2.83 (-5.35%) | $2.99 | $2.71 | 6.21 K | $18.43 M |
| 04/16/2025 | $2.75 | $2.83 (2.91%) | $2.90 | $2.62 | 21.52 K | $18.43 M |
| 04/15/2025 | $2.75 | $2.80 (1.82%) | $3.02 | $2.69 | 13.81 K | $18.23 M |
| 04/14/2025 | $2.51 | $2.75 (9.56%) | $2.75 | $2.51 | 14.21 K | $17.91 M |
| 04/11/2025 | $2.59 | $2.54 (-1.93%) | $2.61 | $2.46 | 9.20 K | $16.54 M |
| 04/10/2025 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.50 | 33.90 K | $16.93 M |
| 04/09/2025 | $2.50 | $2.66 (6.4%) | $2.79 | $2.46 | 48.23 K | $17.32 M |
| 04/08/2025 | $2.81 | $2.62 (-6.76%) | $2.81 | $2.52 | 21.40 K | $17.06 M |
| 04/07/2025 | $2.49 | $2.63 (5.62%) | $2.72 | $2.17 | 40.80 K | $17.13 M |
| 04/04/2025 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.43 | 114.92 K | $16.73 M |
| 04/03/2025 | $2.70 | $2.67 (-1.11%) | $2.88 | $2.67 | 38.41 K | $17.39 M |
| 04/02/2025 | $2.93 | $2.85 (-2.73%) | $3.01 | $2.85 | 12.40 K | $18.56 M |
| 04/01/2025 | $3.00 | $3.01 (0.33%) | $3.01 | $2.90 | 35.02 K | $19.60 M |
| 03/31/2025 | $2.80 | $2.98 (6.43%) | $2.98 | $2.60 | 66.32 K | $19.40 M |
| 03/28/2025 | $3.09 | $2.88 (-6.8%) | $3.09 | $2.85 | 26.40 K | $18.75 M |
| 03/27/2025 | $3.00 | $3.05 (1.67%) | $3.19 | $2.90 | 34.10 K | $19.86 M |
| 03/26/2025 | $3.19 | $2.97 (-6.9%) | $3.19 | $2.91 | 67.40 K | $19.34 M |
| 03/25/2025 | $2.91 | $3.03 (4.12%) | $3.25 | $2.90 | 91.20 K | $19.73 M |
| 03/24/2025 | $2.92 | $3.09 (5.82%) | $3.24 | $2.70 | 81.90 K | $20.12 M |
| 03/21/2025 | $2.72 | $2.70 (-0.74%) | $2.79 | $2.65 | 19.10 K | $17.58 M |
| 03/20/2025 | $2.80 | $2.66 (-5%) | $2.82 | $2.66 | 24.91 K | $17.32 M |
| 03/19/2025 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.79 | 23.17 K | $18.17 M |
| 03/18/2025 | $2.77 | $2.84 (2.53%) | $2.89 | $2.77 | 17.90 K | $18.49 M |
| 03/17/2025 | $2.80 | $2.88 (2.86%) | $2.92 | $2.80 | 31.01 K | $18.75 M |
| 03/14/2025 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.70 | 37.24 K | $18.17 M |
| 03/13/2025 | $3.03 | $2.78 (-8.25%) | $3.06 | $2.78 | 49.80 K | $18.10 M |
| 03/12/2025 | $2.90 | $3.02 (4.14%) | $3.10 | $2.81 | 38.26 K | $19.66 M |
| 03/11/2025 | $2.90 | $2.89 (-0.34%) | $2.93 | $2.71 | 42.75 K | $18.82 M |
| 03/10/2025 | $2.90 | $2.82 (-2.76%) | $2.98 | $2.80 | 98.90 K | $18.36 M |
| 03/07/2025 | $2.86 | $2.95 (3.15%) | $2.99 | $2.70 | 114.41 K | $19.21 M |
| 03/06/2025 | $2.72 | $2.80 (2.94%) | $3.24 | $2.71 | 33.40 K | $18.23 M |
| 03/05/2025 | $2.84 | $2.84 (0%) | $2.85 | $2.75 | 41.20 K | $18.49 M |
| 03/04/2025 | $2.81 | $2.77 (-1.42%) | $2.92 | $2.51 | 117.30 K | $18.04 M |
| 03/03/2025 | $3.10 | $2.85 (-8.06%) | $3.21 | $2.81 | 85.40 K | $18.56 M |
| 02/28/2025 | $3.00 | $3.10 (3.33%) | $3.10 | $2.73 | 128.70 K | $20.19 M |
| 02/27/2025 | $3.20 | $3.01 (-5.94%) | $3.36 | $3.01 | 42.60 K | $19.60 M |
| 02/26/2025 | $3.30 | $3.16 (-4.24%) | $3.36 | $3.05 | 56.32 K | $20.58 M |
| 02/25/2025 | $3.15 | $3.20 (1.59%) | $3.45 | $3.00 | 111.13 K | $20.84 M |
| 02/24/2025 | $3.41 | $3.14 (-7.92%) | $3.41 | $3.09 | 72.23 K | $20.45 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.
