-
5 DAY PERFORMANCE
-3.79% -
1 MONTH PERFORMANCE
-11.30% -
3 MONTH PERFORMANCE
+2.00% -
6 MONTH PERFORMANCE
+0.99% -
YEAR-TO-DATE PERFORMANCE
+4.08% -
1 YEAR PERFORMANCE
+21.43%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $0.40 | $0.47 (17.47%) | $0.47 | $0.34 | 2,201 | $18.14 M |
| 10/10/2024 | $0.42 | $0.47 (12.98%) | $0.47 | $0.37 | 9,283 | $17.83 M |
| 10/01/2024 | $0.38 | $0.43 (14.01%) | $0.43 | $0.38 | 2,422 | $15.39 M |
| 09/26/2024 | $0.45 | $0.44 (-2.44%) | $0.46 | $0.39 | 2,909 | $16.39 M |
| 09/25/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 100 | $15.95 M |
| 09/23/2024 | $0.40 | $0.40 (-0.05%) | $0.40 | $0.38 | 8,734 | $16.07 M |
| 09/19/2024 | $0.49 | $0.46 (-6.14%) | $0.49 | $0.46 | 2,736 | $15.76 M |
| 09/18/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 518 | $15.89 M |
| 09/12/2024 | $0.40 | $0.49 (22.44%) | $0.49 | $0.40 | 14,797 | $17.08 M |
| 09/11/2024 | $0.43 | $0.40 (-7%) | $0.43 | $0.40 | 1,431 | $17.26 M |
| 09/10/2024 | $0.48 | $0.45 (-6.21%) | $0.48 | $0.45 | 621 | $16.95 M |
| 09/09/2024 | $0.48 | $0.48 (0%) | $0.50 | $0.48 | 2,930 | $17.26 M |
| 09/06/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 400 | $16.76 M |
| 09/05/2024 | $0.50 | $0.49 (-2%) | $0.50 | $0.49 | 1,400 | $17.76 M |
| 09/04/2024 | $0.51 | $0.49 (-4.13%) | $0.51 | $0.49 | 38,879 | $17.89 M |
| 09/03/2024 | $0.64 | $0.65 (1.56%) | $0.65 | $0.64 | 2,315 | $17.58 M |
| 08/30/2024 | $0.54 | $0.53 (-0.02%) | $0.54 | $0.53 | 300 | $18.08 M |
| 08/29/2024 | $0.48 | $0.54 (11.41%) | $0.57 | $0.45 | 16,165 | $17.51 M |
| 08/28/2024 | $0.50 | $0.50 (-0.08%) | $0.50 | $0.50 | 13,162 | $17.83 M |
| 08/27/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 309 | $16.95 M |
| 08/26/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 336 | $17.51 M |
| 08/23/2024 | $0.55 | $0.69 (25.5%) | $0.70 | $0.55 | 736 | $16.26 M |
| 08/22/2024 | $0.50 | $0.50 (0.02%) | $0.50 | $0.50 | 3,100 | $17.33 M |