NASDAQ : NXGL
NEXGEL, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 3.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NEXGEL, Inc. (NXGL) closed at 3.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.715 | 3.81 | 3.6 | 3.91 | 7,757 | +11.40% |
| 2026-10-30 | 3.75 | 3.895 | 3.5 | 3.51 | 60,142 | -9.54% |
| 2026-10-29 | 3.755 | 3.98 | 3.75 | 3.88 | 14,584 | -3.72% |
| 2026-10-28 | 4.23 | 4.3 | 3.8 | 4.03 | 53,086 | -5.29% |
| 2026-10-27 | 3.86 | 4.255 | 3.61 | 4.255 | 61,657 | +7.45% |
| 2026-10-26 | 4.68 | 4.76 | 3.9 | 3.96 | 48,513 | -21.27% |
| 2026-10-23 | 4.72 | 5.26 | 4.712 | 5.03 | 54,363 | +5.67% |
| 2026-10-22 | 5.29 | 5.45 | 4.722 | 4.76 | 31,673 | -9.85% |
| 2026-10-21 | 5 | 5.5 | 4.92 | 5.28 | 54,212 | -0.94% |
| 2026-10-20 | 5.8 | 5.8 | 4.5 | 5.33 | 28,705 | -8.10% |
| 2026-10-19 | 5.55 | 5.9 | 5.53 | 5.8 | 50,190 | +3.76% |
| 2026-10-16 | 5.18 | 5.87 | 5.09 | 5.59 | 54,785 | +7.92% |
| 2026-10-15 | 4.91 | 5.53 | 4.064 | 5.18 | 165,713 | -5.13% |
| 2026-10-14 | 4.05 | 7.25 | 3.91 | 5.46 | 3,342,370 | +34.81% |
| 2026-10-13 | 3.88 | 4.07 | 3.68 | 4.05 | 74,725 | +6.30% |
| 2026-10-12 | 3.96 | 4.429 | 3.25 | 3.81 | 197,322 | -4.89% |
| 2026-10-09 | 3.12 | 4.406 | 3.02 | 4.006 | 524,777 | +33.53% |
| 2026-10-08 | 3 | 3.6 | 3 | 3 | 67,251 | -15.35% |
| 2026-10-07 | 3.4 | 3.792 | 3.244 | 3.544 | 31,873 | +2.49% |
| 2026-10-06 | 3.4 | 3.474 | 3.302 | 3.458 | 16,053 | +1.71% |
| 2026-10-05 | 3.4 | 3.454 | 3.282 | 3.4 | 14,565 | -2.30% |
| 2026-10-02 | 3.48 | 3.48 | 3.26 | 3.48 | 11,145 | -2.52% |
| 2026-10-01 | 3.54 | 3.57 | 3.286 | 3.57 | 15,547 | +3.30% |
| 2026-09-30 | 3.46 | 3.678 | 3.326 | 3.456 | 16,483 | -1.82% |
| 2026-09-29 | 3.628 | 3.628 | 3.162 | 3.52 | 15,003 | -1.12% |
| 2026-09-28 | 3.58 | 3.784 | 3.48 | 3.56 | 38,389 | +2.30% |
| 2026-09-25 | 4.78 | 4.78 | 3.12 | 3.48 | 183,576 | -33.59% |
| 2026-09-24 | 5.4 | 5.592 | 5 | 5.24 | 16,701 | -2.31% |
| 2026-09-23 | 5.19 | 5.398 | 5.034 | 5.364 | 5,872 | -2.40% |
| 2026-09-22 | 5.272 | 5.514 | 5.22 | 5.496 | 1,270 | +3.74% |
| 2026-09-21 | 5.414 | 5.414 | 5.056 | 5.298 | 3,804 | -0.34% |
| 2026-09-18 | 5.024 | 5.676 | 5.024 | 5.316 | 7,576 | +2.63% |
| 2026-09-17 | 5.12 | 5.594 | 4.928 | 5.18 | 14,270 | +4.35% |
| 2026-09-16 | 5.44 | 5.57 | 4.8 | 4.964 | 22,207 | -11.70% |
| 2026-09-15 | 5.54 | 5.818 | 5.54 | 5.622 | 3,450 | +0.14% |
| 2026-09-14 | 5.72 | 5.8 | 5.498 | 5.614 | 3,320 | -3.57% |
| 2026-09-11 | 5.72 | 5.904 | 5.618 | 5.822 | 4,502 | +0.34% |
| 2026-09-10 | 5.712 | 5.94 | 5.404 | 5.802 | 75,450 | -2.85% |
| 2026-09-09 | 5.91 | 6 | 5.732 | 5.972 | 5,446 | +0.44% |
| 2026-09-08 | 6.404 | 6.6 | 5.718 | 5.946 | 8,031 | -6.07% |
| 2026-09-04 | 6.78 | 6.78 | 6.16 | 6.33 | 4,654 | -6.75% |
| 2026-09-03 | 6.922 | 7.078 | 6.72 | 6.788 | 4,888 | -2.30% |
| 2026-09-02 | 7.152 | 7.542 | 6.788 | 6.948 | 7,636 | -2.96% |
| 2026-09-01 | 6.974 | 7.398 | 6.634 | 7.16 | 8,599 | -0.22% |
| 2026-08-31 | 6.72 | 7.264 | 6.682 | 7.176 | 9,423 | +1.93% |
| 2026-08-28 | 6.82 | 7.182 | 6.676 | 7.04 | 9,806 | +0.60% |
| 2026-08-27 | 6.906 | 7.4 | 6.568 | 6.998 | 16,563 | -1.71% |
| 2026-08-26 | 7.2 | 7.4 | 6.802 | 7.12 | 11,875 | +0.00% |
| 2026-08-25 | 7.16 | 7.822 | 7.078 | 7.12 | 26,965 | -6.32% |
| 2026-08-24 | 6.15 | 7.6 | 6.002 | 7.6 | 1,250,408 | +15.15% |
| 2026-08-21 | 7.4 | 7.4 | 6.584 | 6.6 | 17,532 | -14.79% |
| 2026-08-20 | 8.076 | 8.076 | 7.564 | 7.746 | 27,628 | -4.11% |
| 2026-08-19 | 7.62 | 8.34 | 7.4 | 8.078 | 4,387 | +5.05% |
| 2026-08-18 | 7.1 | 8.184 | 7.1 | 7.69 | 8,991 | +2.40% |
| 2026-08-17 | 8.8 | 8.938 | 6.006 | 7.51 | 92,315 | -33.54% |
| 2026-08-14 | 10.78 | 11.8 | 9.8 | 11.3 | 82,277 | +15.61% |
| 2026-08-13 | 8.004 | 10.72 | 8 | 9.774 | 82,159 | +18.93% |
| 2026-08-12 | 8.06 | 8.4 | 7.9 | 8.218 | 7,552 | -3.54% |
| 2026-08-11 | 7.325 | 9.5 | 7.322 | 8.52 | 79,358 | +17.55% |
| 2026-08-10 | 7.6 | 7.644 | 7.214 | 7.248 | 3,929 | -4.63% |
| 2026-08-07 | 6.816 | 8 | 6.816 | 7.6 | 8,587 | +12.09% |
| 2026-08-06 | 8.104 | 8.104 | 6.606 | 6.78 | 19,252 | -17.52% |
| 2026-08-05 | 8.336 | 9.156 | 7.936 | 8.22 | 2,801 | -2.38% |
| 2026-08-04 | 8.72 | 8.984 | 8.3 | 8.42 | 1,529 | -0.52% |
| 2026-08-03 | 8.686 | 8.686 | 8.42 | 8.464 | 790 | +1.95% |
| 2026-07-31 | 8.982 | 9.051 | 8.154 | 8.302 | 3,143 | -6.47% |
| 2026-07-30 | 8.802 | 9.172 | 8.802 | 8.876 | 724 | -0.60% |
| 2026-07-29 | 8.908 | 9.196 | 8.904 | 8.93 | 551 | +1.39% |
| 2026-07-28 | 8.8 | 9.2 | 8.744 | 8.808 | 946 | +0.89% |
| 2026-07-27 | 9.2 | 9.2 | 8.546 | 8.73 | 1,835 | -0.57% |
| 2026-07-24 | 8.56 | 9.14 | 8.54 | 8.78 | 706 | +2.09% |
| 2026-07-23 | 8.472 | 8.998 | 8.33 | 8.6 | 1,322 | +4.62% |
| 2026-07-22 | 8.644 | 8.7 | 8.1 | 8.22 | 2,428 | -5.58% |
| 2026-07-21 | 8.884 | 9.472 | 8.702 | 8.706 | 2,457 | -2.29% |
| 2026-07-20 | 9.16 | 9.334 | 8.874 | 8.91 | 1,245 | -5.49% |
| 2026-07-17 | 8.78 | 9.8 | 8.602 | 9.428 | 9,446 | +8.84% |
| 2026-07-16 | 8.92 | 9.398 | 8.426 | 8.662 | 4,275 | -5.77% |
| 2026-07-15 | 9.328 | 9.328 | 8.758 | 9.192 | 8,886 | -2.00% |
| 2026-07-14 | 9.46 | 9.768 | 9.19 | 9.38 | 2,938 | -0.51% |
| 2026-07-13 | 9.88 | 10.176 | 9.134 | 9.428 | 10,691 | -8.98% |
| 2026-07-10 | 10.204 | 11.038 | 10.204 | 10.358 | 2,929 | +0.70% |
| 2026-07-09 | 10.16 | 10.994 | 10 | 10.286 | 3,011 | +0.69% |
| 2026-07-08 | 10.97 | 11.4 | 10 | 10.216 | 4,926 | -7.09% |
| 2026-07-07 | 10.804 | 11.2 | 10.627 | 10.996 | 6,108 | +1.78% |
| 2026-07-06 | 10.82 | 11.382 | 10.628 | 10.804 | 11,949 | -4.32% |
| 2026-07-02 | 11 | 11.4 | 10.914 | 11.292 | 14,310 | -0.25% |
| 2026-07-01 | 11 | 11.69 | 10.398 | 11.32 | 24,628 | +12.97% |
| 2026-06-30 | 10.6 | 11.2 | 10 | 10.02 | 9,597 | -4.06% |
| 2026-06-29 | 10.722 | 11.068 | 9.904 | 10.444 | 9,187 | +0.44% |
| 2026-06-26 | 10.298 | 10.8 | 10.02 | 10.398 | 13,193 | +1.01% |
| 2026-06-25 | 10.5 | 11.04 | 9.588 | 10.294 | 31,648 | -4.70% |
| 2026-06-24 | 10.956 | 11.2 | 10.41 | 10.802 | 48,658 | -3.33% |
| 2026-06-23 | 12.02 | 12.332 | 10.71 | 11.174 | 71,395 | -8.51% |
| 2026-06-22 | 11.258 | 12.6 | 11.258 | 12.214 | 100,552 | +7.90% |
| 2026-06-18 | 12.8 | 12.893 | 11.32 | 11.32 | 66,176 | -7.36% |
| 2026-06-17 | 10.62 | 13.78 | 10.62 | 12.22 | 70,024 | +15.07% |
| 2026-06-16 | 10.76 | 11.102 | 10.62 | 10.62 | 5,409 | -0.75% |
| 2026-06-15 | 11.83 | 11.83 | 10.676 | 10.7 | 14,928 | -2.90% |
| 2026-06-12 | 11.62 | 12 | 11.02 | 11.02 | 9,655 | -6.61% |
| 2026-06-11 | 11.304 | 13 | 10.802 | 11.8 | 29,222 | +4.24% |
| 2026-06-10 | 11.738 | 11.964 | 11.32 | 11.32 | 2,512 | -2.77% |
| 2026-06-09 | 11.04 | 11.988 | 11.04 | 11.642 | 978 | +5.64% |
| 2026-06-08 | 11.62 | 11.62 | 10.824 | 11.02 | 2,501 | -1.69% |
| 2026-06-05 | 11.99 | 11.99 | 11.21 | 11.21 | 3,635 | -4.51% |
| 2026-06-04 | 12.164 | 12.164 | 11.72 | 11.74 | 2,841 | +0.17% |
| 2026-06-03 | 11.62 | 12.408 | 11.62 | 11.72 | 2,778 | +0.86% |
| 2026-06-02 | 11.8 | 12 | 11.6 | 11.62 | 1,799 | -1.97% |
| 2026-06-01 | 12.002 | 12.244 | 11.628 | 11.854 | 2,009 | -1.23% |
| 2026-05-29 | 12.2 | 12.48 | 12.002 | 12.002 | 2,171 | -0.15% |
| 2026-05-28 | 11.944 | 12.504 | 11.4 | 12.02 | 4,941 | -1.15% |
| 2026-05-27 | 10.8 | 12.2 | 10.6 | 12.16 | 14,442 | +15.59% |
| 2026-05-26 | 10.64 | 10.8 | 10.5 | 10.52 | 6,117 | -2.59% |
| 2026-05-22 | 10.702 | 11.598 | 10.64 | 10.8 | 5,721 | +0.93% |
| 2026-05-21 | 11.02 | 11.78 | 10.7 | 10.7 | 3,676 | -3.60% |
| 2026-05-20 | 11.8 | 11.8 | 10.88 | 11.1 | 5,478 | -9.59% |
| 2026-05-19 | 10.6 | 12.98 | 9.934 | 12.278 | 29,769 | +20.14% |
| 2026-05-18 | 10 | 11.488 | 10 | 10.22 | 6,069 | +0.20% |
| 2026-05-15 | 10.8 | 11.6 | 9.622 | 10.2 | 6,509 | -5.90% |
| 2026-05-14 | 10.8 | 11.314 | 10.628 | 10.84 | 6,173 | +1.69% |
| 2026-05-13 | 11.626 | 11.626 | 10.622 | 10.66 | 6,915 | -8.10% |