5 DAY PERFORMANCE
+16.92%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+73.95%
6 MONTH PERFORMANCE
+161.52%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+55.10%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 1,163 | $22.66 M |
| 01/13/2025 | $0.71 | $0.79 (11.27%) | $0.79 | $0.71 | 3,134 | $23.19 M |
| 01/10/2025 | $0.60 | $0.71 (17.5%) | $0.71 | $0.55 | 3,287 | $22.27 M |
| 01/08/2025 | $0.69 | $0.65 (-5.11%) | $0.76 | $0.60 | 3,998 | $22.53 M |
| 01/03/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.74 | 8,301 | $25.16 M |
| 01/02/2025 | $0.75 | $0.75 (0%) | $0.95 | $0.70 | 26,940 | $25.16 M |
| 12/31/2024 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.75 | 5,073 | $29.30 M |
| 12/30/2024 | $0.75 | $0.75 (-0.27%) | $0.75 | $0.75 | 2,228 | $29.96 M |
| 12/27/2024 | $0.82 | $0.89 (8.54%) | $0.89 | $0.75 | 14,491 | $30.88 M |
| 12/26/2024 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 3,394 | $31.47 M |
| 12/24/2024 | $0.80 | $0.87 (8.68%) | $0.87 | $0.80 | 3,152 | $31.14 M |
| 12/23/2024 | $0.84 | $0.85 (1.19%) | $0.87 | $0.80 | 4,028 | $30.61 M |
| 12/20/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 1,035 | $31.07 M |
| 12/19/2024 | $0.75 | $0.90 (19.93%) | $0.90 | $0.75 | 13,469 | $30.35 M |
| 12/18/2024 | $0.81 | $0.75 (-7.41%) | $0.90 | $0.75 | 31,453 | $27.79 M |
| 12/17/2024 | $0.88 | $0.81 (-7.95%) | $0.89 | $0.75 | 9,495 | $30.88 M |
| 12/16/2024 | $0.75 | $0.88 (17.33%) | $0.90 | $0.75 | 80,025 | $32.39 M |
| 12/13/2024 | $0.65 | $0.74 (13.85%) | $0.75 | $0.65 | 27,875 | $30.94 M |
| 12/12/2024 | $0.75 | $0.72 (-4%) | $0.80 | $0.65 | 52,854 | $29.50 M |
| 12/11/2024 | $0.45 | $0.64 (42.83%) | $0.68 | $0.45 | 30,898 | $26.21 M |
| 12/10/2024 | $0.42 | $0.46 (10.36%) | $0.46 | $0.42 | 200 | $23.12 M |
| 12/09/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 1,018 | $23.72 M |
| 12/06/2024 | $0.43 | $0.46 (8.93%) | $0.46 | $0.41 | 18,307 | $22.93 M |
| 12/05/2024 | $0.55 | $0.47 (-14.32%) | $0.55 | $0.45 | 18,094 | $22.20 M |
| 12/04/2024 | $0.45 | $0.49 (7.17%) | $0.54 | $0.45 | 17,998 | $23.58 M |
| 12/03/2024 | $0.45 | $0.48 (6.67%) | $0.55 | $0.44 | 38,881 | $23.39 M |
| 12/02/2024 | $0.55 | $0.46 (-17.2%) | $0.55 | $0.44 | 39,323 | $22.40 M |
| 11/29/2024 | $0.50 | $0.50 (0.04%) | $0.50 | $0.50 | 520 | $20.89 M |
| 11/27/2024 | $0.45 | $0.46 (2.87%) | $0.48 | $0.45 | 1,276 | $21.81 M |
| 11/26/2024 | $0.51 | $0.48 (-4.96%) | $0.52 | $0.48 | 2,162 | $21.22 M |
| 11/25/2024 | $0.47 | $0.50 (6.38%) | $0.50 | $0.44 | 14,962 | $22.14 M |
| 11/22/2024 | $0.54 | $0.48 (-11.93%) | $0.55 | $0.43 | 9,084 | $21.81 M |
| 11/21/2024 | $0.49 | $0.51 (3.85%) | $0.53 | $0.43 | 14,696 | $21.48 M |
| 11/20/2024 | $0.57 | $0.50 (-12.97%) | $0.57 | $0.45 | 12,875 | $21.68 M |
| 11/19/2024 | $0.50 | $0.55 (10%) | $0.55 | $0.45 | 12,166 | $21.42 M |
| 11/18/2024 | $0.55 | $0.50 (-8.93%) | $0.55 | $0.45 | 7,900 | $20.37 M |
| 11/15/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 150 | $20.10 M |
| 11/14/2024 | $0.68 | $0.53 (-21.82%) | $0.80 | $0.53 | 5,002 | $20.89 M |
| 11/13/2024 | $0.70 | $0.72 (3.09%) | $0.75 | $0.70 | 4,600 | $21.61 M |
| 11/12/2024 | $0.68 | $0.65 (-3.7%) | $0.68 | $0.65 | 2,041 | $20.69 M |
| 11/11/2024 | $0.59 | $0.65 (10.25%) | $0.75 | $0.59 | 5,665 | $22.99 M |
| 11/08/2024 | $0.60 | $0.70 (16.67%) | $0.70 | $0.45 | 8,605 | $20.27 M |
| 11/07/2024 | $0.48 | $0.60 (25%) | $0.60 | $0.41 | 8,226 | $18.26 M |
| 11/06/2024 | $0.57 | $0.48 (-15.79%) | $0.57 | $0.48 | 1,911 | $17.95 M |
| 11/05/2024 | $0.61 | $0.55 (-9.09%) | $0.61 | $0.51 | 5,630 | $17.58 M |
| 11/04/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 118 | $18.45 M |
| 10/31/2024 | $0.49 | $0.48 (-2.04%) | $0.60 | $0.48 | 2,600 | $18.01 M |
| 10/30/2024 | $0.50 | $0.54 (8.66%) | $0.58 | $0.50 | 2,969 | $18.01 M |
| 10/29/2024 | $0.58 | $0.55 (-5.17%) | $0.62 | $0.50 | 5,638 | $18.01 M |
| 10/25/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 381 | $18.70 M |
| 10/24/2024 | $0.57 | $0.50 (-11.5%) | $0.70 | $0.49 | 6,803 | $18.58 M |
| 10/23/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 200 | $18.83 M |
| 10/21/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 5,000 | $19.33 M |
| 10/17/2024 | $0.50 | $0.45 (-10%) | $0.55 | $0.45 | 7,990 | $18.51 M |
| 10/16/2024 | $0.51 | $0.48 (-6.07%) | $0.56 | $0.48 | 29,039 | $18.39 M |
| 10/15/2024 | $0.44 | $0.46 (4.72%) | $0.56 | $0.44 | 50,281 | $17.89 M |
| 10/14/2024 | $0.42 | $0.44 (3.6%) | $0.48 | $0.38 | 18,321 | $19.01 M |