-
5 DAY PERFORMANCE
-8.16% -
1 MONTH PERFORMANCE
-10.62% -
3 MONTH PERFORMANCE
+15.38% -
6 MONTH PERFORMANCE
-39.87% -
YEAR-TO-DATE PERFORMANCE
-8.16% -
1 YEAR PERFORMANCE
+15.41%
NEXGEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $0.48 | $0.45 (-6.21%) | $0.48 | $0.45 | 621 | $17.20 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 |
| 08/20/2024 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.49 | 5,806 | $16.45 M |
| 08/19/2024 | $0.50 | $0.50 (-0.24%) | $0.50 | $0.50 | 2,305 | $15.82 M |
| 08/16/2024 | $0.66 | $0.55 (-16.82%) | $0.66 | $0.50 | 7,075 | $16.32 M |
| 08/15/2024 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 100 | $16.83 M |
| 08/14/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.68 | 2,280 | $17.83 M |
| 08/13/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 331 | $17.39 M |
| 08/12/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 1,100 | $17.45 M |
| 08/01/2024 | $0.58 | $0.50 (-13.23%) | $0.60 | $0.49 | 18,145 | $17.65 M |
| 07/31/2024 | $0.56 | $0.60 (6.96%) | $0.65 | $0.56 | 1,444 | $18.78 M |
| 07/30/2024 | $0.54 | $0.50 (-7.44%) | $0.64 | $0.50 | 7,122 | $19.08 M |
| 07/29/2024 | $0.55 | $0.53 (-3.62%) | $0.68 | $0.53 | 24,263 | $17.89 M |
| 07/26/2024 | $0.57 | $0.58 (2.03%) | $0.77 | $0.53 | 65,940 | $18.78 M |
| 07/25/2024 | $0.59 | $0.59 (-0.02%) | $0.59 | $0.59 | 1,520 | $15.97 M |
| 07/24/2024 | $0.51 | $0.64 (25.49%) | $0.65 | $0.51 | 14,182 | $16.93 M |
| 07/23/2024 | $0.39 | $0.50 (28.11%) | $0.50 | $0.39 | 9,886 | $16.33 M |
| 07/22/2024 | $0.44 | $0.43 (-2.25%) | $0.45 | $0.42 | 9,720 | $14.66 M |
| 07/19/2024 | $0.43 | $0.35 (-17.9%) | $0.43 | $0.35 | 375 | $12.38 M |
| 07/15/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 412 | $12.80 M |
| 07/12/2024 | $0.44 | $0.29 (-33.95%) | $0.44 | $0.29 | 5,191 | $12.92 M |
| 07/09/2024 | $0.44 | $0.44 (0.69%) | $0.44 | $0.31 | 4,068 | $13.34 M |
| 06/27/2024 | $0.44 | $0.44 (-0.68%) | $0.44 | $0.44 | 2,146 | $12.98 M |
| 06/26/2024 | $0.44 | $0.44 (-0.07%) | $0.44 | $0.44 | 298 | $13.28 M |
| 06/25/2024 | $0.40 | $0.44 (10%) | $0.44 | $0.36 | 4,248 | $12.50 M |
| 06/24/2024 | $0.38 | $0.45 (18.93%) | $0.45 | $0.38 | 1,100 | $12.38 M |
| 06/20/2024 | $0.32 | $0.39 (23.3%) | $0.39 | $0.29 | 3,089 | $12.38 M |
| 06/17/2024 | $0.38 | $0.36 (-6.23%) | $0.38 | $0.36 | 754 | $13.34 M |
| 06/14/2024 | $0.31 | $0.44 (41.94%) | $0.44 | $0.31 | 1,595 | $13.46 M |
| 06/12/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.43 | 3,345 | $13.76 M |
| 06/11/2024 | $0.42 | $0.43 (2.38%) | $0.44 | $0.25 | 3,504 | $13.34 M |
| 06/10/2024 | $0.30 | $0.39 (29.14%) | $0.39 | $0.30 | 704 | $12.92 M |