5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+32.19%
3 MONTH PERFORMANCE
-33.93%
6 MONTH PERFORMANCE
-20.09%
YEAR-TO-DATE PERFORMANCE
-50.67%
1 YEAR PERFORMANCE
-18.32%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 407 | $16.67 M |
| 05/22/2025 | $0.30 | $0.30 (-0.4%) | $0.30 | $0.28 | 820 | $17.20 M |
| 05/21/2025 | $0.36 | $0.36 (0.25%) | $0.36 | $0.35 | 2.70 K | $16.97 M |
| 05/20/2025 | $0.32 | $0.36 (12.46%) | $0.36 | $0.30 | 1.12 K | $17.89 M |
| 05/19/2025 | $0.38 | $0.40 (5.26%) | $0.40 | $0.38 | 4.00 K | $18.27 M |
| 05/13/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 298 | $21.10 M |
| 05/09/2025 | $0.30 | $0.37 (23.33%) | $0.37 | $0.28 | 1.30 K | $18.91 M |
| 05/06/2025 | $0.35 | $0.40 (14.29%) | $0.40 | $0.30 | 4.10 K | $18.69 M |
| 05/02/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.39 | 19.56 K | $19.42 M |
| 05/01/2025 | $0.37 | $0.39 (6.56%) | $0.40 | $0.36 | 11.99 K | $19.13 M |
| 04/30/2025 | $0.28 | $0.35 (25%) | $0.39 | $0.28 | 6.94 K | $19.06 M |
| 04/29/2025 | $0.24 | $0.30 (23.97%) | $0.30 | $0.24 | 1.02 K | $18.40 M |
| 04/25/2025 | $0.28 | $0.28 (-0.04%) | $0.28 | $0.25 | 13.31 K | $16.47 M |
| 04/24/2025 | $0.26 | $0.31 (20.06%) | $0.32 | $0.25 | 4.24 K | $17.19 M |
| 04/23/2025 | $0.30 | $0.32 (8.7%) | $0.32 | $0.25 | 6.91 K | $17.58 M |
| 04/22/2025 | $0.26 | $0.26 (0.08%) | $0.26 | $0.26 | 2.15 K | $17.97 M |
| 04/21/2025 | $0.26 | $0.33 (27.22%) | $0.34 | $0.26 | 2.74 K | $16.54 M |
| 04/15/2025 | $0.27 | $0.34 (25.58%) | $0.34 | $0.26 | 1.46 K | $18.23 M |
| 04/14/2025 | $0.31 | $0.33 (6.32%) | $0.33 | $0.31 | 5.20 K | $17.91 M |
| 04/09/2025 | $0.33 | $0.35 (6.14%) | $0.35 | $0.33 | 3.00 K | $17.32 M |
| 04/08/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 213 | $17.06 M |
| 04/07/2025 | $0.30 | $0.32 (6.63%) | $0.36 | $0.26 | 16.52 K | $17.13 M |
| 04/04/2025 | $0.32 | $0.39 (21.88%) | $0.39 | $0.29 | 6.50 K | $16.73 M |
| 04/03/2025 | $0.33 | $0.43 (30.11%) | $0.45 | $0.26 | 18.75 K | $17.39 M |
| 03/28/2025 | $0.37 | $0.45 (21.6%) | $0.45 | $0.36 | 9.07 K | $18.75 M |
| 03/26/2025 | $0.46 | $0.46 (-0.09%) | $0.48 | $0.37 | 91.00 K | $19.34 M |
| 03/25/2025 | $0.43 | $0.48 (10.42%) | $0.48 | $0.42 | 6.97 K | $19.73 M |
| 03/24/2025 | $0.39 | $0.49 (26.03%) | $0.49 | $0.39 | 4.13 K | $20.12 M |
| 03/21/2025 | $0.46 | $0.48 (4.12%) | $0.50 | $0.40 | 16.08 K | $17.58 M |
| 03/20/2025 | $0.47 | $0.48 (1.69%) | $0.50 | $0.42 | 7.71 K | $17.32 M |
| 03/19/2025 | $0.49 | $0.49 (-1.11%) | $0.49 | $0.42 | 3.24 K | $18.17 M |
| 03/18/2025 | $0.47 | $0.47 (1.65%) | $0.47 | $0.42 | 2.84 K | $18.49 M |
| 03/17/2025 | $0.45 | $0.48 (5.93%) | $0.48 | $0.41 | 10.29 K | $18.75 M |
| 03/14/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 250 | $18.17 M |
| 03/13/2025 | $0.45 | $0.47 (4.44%) | $0.50 | $0.45 | 3.87 K | $18.10 M |
| 03/12/2025 | $0.42 | $0.49 (16.6%) | $0.52 | $0.42 | 404 | $19.66 M |
| 03/11/2025 | $0.45 | $0.50 (10.94%) | $0.53 | $0.41 | 15.49 K | $18.82 M |
| 03/10/2025 | $0.56 | $0.48 (-14.1%) | $0.56 | $0.47 | 564 | $18.36 M |
| 03/07/2025 | $0.58 | $0.50 (-13.99%) | $0.60 | $0.47 | 10.52 K | $19.21 M |
| 03/06/2025 | $0.52 | $0.49 (-5.46%) | $0.64 | $0.49 | 9.83 K | $18.23 M |
| 03/05/2025 | $0.44 | $0.49 (11.36%) | $0.52 | $0.44 | 10.89 K | $18.49 M |
| 03/04/2025 | $0.42 | $0.48 (14.29%) | $0.52 | $0.35 | 2.61 K | $18.04 M |
| 03/03/2025 | $0.44 | $0.49 (11.29%) | $0.50 | $0.44 | 19.59 K | $18.56 M |
| 02/28/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.48 | 11.28 K | $20.19 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.
