NEXGEL, Inc. - NXGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.33	2.32	2.32	2.34	2.26	21,900
August 21, 2025	2.37	2.22	2.22	2.4	2.2	49,700
August 20, 2025	2.43	2.34	2.34	2.51	2.33	30,548
August 19, 2025	2.37	2.39	2.39	2.42	2.3	14,652
August 18, 2025	2.43	2.31	2.31	2.43	2.29	74,400
August 15, 2025	2.27	2.43	2.43	2.43	2.27	44,632
August 14, 2025	2.39	2.23	2.23	2.39	2.21	177,800
August 13, 2025	2.41	2.4	2.4	2.66	2.4	93,400
August 12, 2025	2.6	2.71	2.71	2.71	2.57	51,245
August 11, 2025	2.68	2.65	2.65	2.68	2.6	49,124
August 08, 2025	2.68	2.69	2.69	2.71	2.53	44,529
August 07, 2025	2.55	2.64	2.64	2.65	2.43	35,342
August 06, 2025	2.7	2.54	2.54	2.7	2.52	27,044
August 05, 2025	2.6	2.73	2.73	2.75	2.58	57,345
August 04, 2025	2.66	2.6	2.6	2.7	2.54	30,601
August 01, 2025	2.2	2.57	2.57	2.68	2.2	113,218
July 31, 2025	2.29	2.25	2.25	2.34	2.2	28,908
July 30, 2025	2.38	2.26	2.26	2.41	2.25	41,601
July 29, 2025	2.23	2.36	2.36	2.46	2.15	233,330
July 28, 2025	2.34	2.28	2.28	2.44	2.22	82,400
July 25, 2025	2.4	2.36	2.36	2.4	2.31	17,338
July 24, 2025	2.53	2.38	2.38	2.56	2.26	95,201
July 23, 2025	2.52	2.52	2.52	2.58	2.47	3,800
July 22, 2025	2.41	2.55	2.55	2.58	2.37	52,500
July 21, 2025	2.44	2.39	2.39	2.48	2.36	21,000
July 18, 2025	2.4	2.42	2.42	2.55	2.37	40,548
July 17, 2025	2.45	2.39	2.39	2.59	2.36	65,800
July 16, 2025	2.52	2.41	2.41	2.53	2.31	93,114
July 15, 2025	2.51	2.51	2.51	2.6	2.46	20,900
July 14, 2025	2.69	2.55	2.55	2.7	2.41	69,219
July 11, 2025	2.69	2.69	2.69	2.7	2.63	9,333
July 10, 2025	2.77	2.73	2.73	2.77	2.62	13,952
July 09, 2025	2.78	2.72	2.72	2.79	2.61	14,200
July 08, 2025	2.67	2.68	2.68	2.76	2.67	26,000
July 07, 2025	2.72	2.64	2.64	2.74	2.62	16,600
July 03, 2025	2.62	2.65	2.65	2.8	2.62	5,031
July 02, 2025	2.75	2.62	2.62	2.78	2.62	23,935
July 01, 2025	2.63	2.7	2.7	2.78	2.61	22,400
June 30, 2025	2.44	2.58	2.66	2.69	2.42	81,242
June 27, 2025	2.43	2.4	2.4	2.5	2.39	26,530
June 26, 2025	2.32	2.4	2.4	2.55	2.32	81,149
June 25, 2025	2.31	2.32	2.32	2.4	2.31	6,910
June 24, 2025	2.44	2.36	2.36	2.46	2.36	43,746
June 23, 2025	2.39	2.36	2.36	2.55	2.36	31,200
June 20, 2025	2.41	2.36	2.36	2.51	2.36	15,800
June 18, 2025	2.57	2.41	2.41	2.57	2.37	23,319
June 17, 2025	2.53	2.5	2.5	2.67	2.46	23,200
June 16, 2025	2.52	2.57	2.57	2.73	2.51	31,100
June 13, 2025	2.29	2.56	2.56	2.75	2.21	162,500
June 12, 2025	2.4	2.21	2.21	2.4	2.21	48,600
June 11, 2025	2.4	2.39	2.39	2.46	2.3	35,100
June 10, 2025	2.39	2.26	2.26	2.46	2.24	39,000
June 09, 2025	2.26	2.38	2.38	2.4	2.12	59,628
June 06, 2025	2.35	2.31	2.31	2.39	2.28	20,200
June 05, 2025	2.36	2.32	2.32	2.4	2.27	49,500
June 04, 2025	2.34	2.29	2.29	2.41	2.26	31,700
June 03, 2025	2.23	2.27	2.27	2.45	2.18	71,938
June 02, 2025	2.15	2.19	2.19	2.25	2.15	12,429
May 30, 2025	2.26	2.17	2.17	2.26	2.16	38,900
May 29, 2025	2.26	2.21	2.21	2.27	2.17	54,300

NEXGEL, Inc. (NXGL) NASDAQ