NEXGEL, Inc. (NXGL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NXGL Historical Return
If you invested $1000 in NEXGEL, Inc. (NXGL) since IPO date, it would be worth $74.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $173.8, while $1000 invested 1 year ago would be worth $99.89. This corresponds to total returns of -92.59%, -82.62%, -90.01%, respectively, with annualized returns of -41.62%, -44.19%, -90.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NXGL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5 | 5.28 | 5.28 | 5.51 | 4.92 | 53,664 |
| October 20, 2026 | 5.8 | 5.33 | 5.33 | 5.8 | 4.5 | 28,705 |
| October 19, 2026 | 5.39 | 5.8 | 5.8 | 5.9 | 5.39 | 49,688 |
| October 16, 2026 | 5.1 | 5.59 | 5.59 | 5.87 | 5.1 | 53,620 |
| October 15, 2026 | 4.91 | 5.18 | 5.18 | 5.22 | 4.2 | 164,251 |
| October 14, 2026 | 3.91 | 5.46 | 5.46 | 7.08 | 3.91 | 3.23M |
| October 13, 2026 | 3.88 | 4.05 | 4.05 | 4.07 | 3.68 | 74,061 |
| October 12, 2026 | 3.96 | 3.81 | 3.81 | 4.43 | 3.25 | 195,892 |
| October 09, 2026 | 0.16 | 0.2 | 0.2 | 0.22 | 0.15 | 10.05M |
| October 08, 2026 | 3 | 3 | 3 | 3.6 | 3 | 67,251 |
| October 07, 2026 | 3.4 | 3.54 | 3.54 | 3.79 | 3.24 | 31,875 |
| October 06, 2026 | 3.4 | 3.46 | 3.46 | 3.47 | 3.3 | 16,054 |
| October 05, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.28 | 14,566 |
| October 02, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26 | 11,146 |
| October 01, 2026 | 3.54 | 3.57 | 3.57 | 3.57 | 3.29 | 15,547 |
| September 30, 2026 | 3.46 | 3.46 | 3.46 | 3.68 | 3.33 | 16,485 |
| September 29, 2026 | 3.63 | 3.52 | 3.52 | 3.63 | 3.16 | 15,003 |
| September 28, 2026 | 3.58 | 3.56 | 3.56 | 3.78 | 3.48 | 38,390 |
| September 25, 2026 | 4.78 | 3.48 | 3.48 | 4.78 | 3.12 | 183,577 |
| September 24, 2026 | 5.4 | 5.24 | 5.24 | 5.59 | 5 | 16,701 |
| September 23, 2026 | 5.19 | 5.36 | 5.36 | 5.4 | 5.03 | 5,873 |
| September 22, 2026 | 5.27 | 5.5 | 5.5 | 5.51 | 5.22 | 1,271 |
| September 21, 2026 | 5.41 | 5.3 | 5.3 | 5.41 | 5.06 | 3,805 |
| September 18, 2026 | 5.02 | 5.32 | 5.32 | 5.68 | 5.02 | 7,576 |
| September 17, 2026 | 5.12 | 5.18 | 5.18 | 5.59 | 4.93 | 14,270 |
| September 16, 2026 | 5.44 | 4.96 | 4.96 | 5.57 | 4.8 | 22,208 |
| September 15, 2026 | 5.54 | 5.62 | 5.62 | 5.82 | 5.54 | 3,451 |
| September 14, 2026 | 5.72 | 5.61 | 5.61 | 5.8 | 5.5 | 3,321 |
| September 11, 2026 | 5.72 | 5.82 | 5.82 | 5.9 | 5.62 | 4,503 |
| September 10, 2026 | 5.71 | 5.8 | 5.8 | 5.94 | 5.4 | 75,450 |
| September 09, 2026 | 5.91 | 5.97 | 5.97 | 6 | 5.73 | 5,446 |
| September 08, 2026 | 6.4 | 5.95 | 5.95 | 6.6 | 5.72 | 8,032 |
| September 04, 2026 | 6.78 | 6.33 | 6.33 | 6.78 | 6.16 | 4,655 |
| September 03, 2026 | 6.92 | 6.79 | 6.79 | 7.08 | 6.72 | 4,890 |
| September 02, 2026 | 7.15 | 6.95 | 6.95 | 7.54 | 6.79 | 7,637 |
| September 01, 2026 | 6.97 | 7.16 | 7.16 | 7.4 | 6.63 | 8,599 |
| August 31, 2026 | 6.72 | 7.18 | 7.18 | 7.26 | 6.68 | 9,425 |
| August 28, 2026 | 6.82 | 7.04 | 7.04 | 7.18 | 6.68 | 9,806 |
| August 27, 2026 | 6.91 | 7 | 7 | 7.4 | 6.57 | 16,565 |
| August 26, 2026 | 7.2 | 7.12 | 7.12 | 7.4 | 6.8 | 11,876 |
| August 25, 2026 | 7.16 | 7.12 | 7.12 | 7.82 | 7.08 | 26,965 |
| August 24, 2026 | 6.15 | 7.6 | 7.6 | 7.6 | 6 | 1.25M |
| August 21, 2026 | 7.4 | 6.6 | 6.6 | 7.4 | 6.58 | 17,533 |
| August 20, 2026 | 8.08 | 7.75 | 7.75 | 8.08 | 7.56 | 27,630 |
| August 19, 2026 | 7.62 | 8.08 | 8.08 | 8.34 | 7.4 | 4,387 |
| August 18, 2026 | 7.1 | 7.69 | 7.69 | 8.18 | 7.1 | 8,991 |
| August 17, 2026 | 8.8 | 7.51 | 7.51 | 8.94 | 6.01 | 92,316 |
| August 14, 2026 | 10.78 | 11.3 | 11.3 | 11.8 | 9.8 | 82,277 |
| August 13, 2026 | 8 | 9.77 | 9.77 | 10.72 | 8 | 82,160 |
| August 12, 2026 | 8.06 | 8.22 | 8.22 | 8.4 | 7.9 | 7,552 |
| August 11, 2026 | 7.33 | 8.52 | 8.52 | 9.5 | 7.32 | 79,360 |
| August 10, 2026 | 7.6 | 7.25 | 7.25 | 7.64 | 7.21 | 3,930 |
| August 07, 2026 | 6.82 | 7.6 | 7.6 | 8 | 6.82 | 8,587 |
| August 06, 2026 | 8.1 | 6.78 | 6.78 | 8.1 | 6.61 | 19,255 |
| August 05, 2026 | 8.34 | 8.22 | 8.22 | 9.16 | 7.94 | 2,802 |
| August 04, 2026 | 8.72 | 8.42 | 8.42 | 8.98 | 8.3 | 1,529 |
| August 03, 2026 | 8.69 | 8.46 | 8.46 | 8.69 | 8.42 | 790 |
| July 31, 2026 | 8.98 | 8.3 | 8.3 | 9.05 | 8.15 | 3,145 |
| July 30, 2026 | 8.8 | 8.88 | 8.88 | 9.17 | 8.8 | 725 |
| July 29, 2026 | 8.91 | 8.93 | 8.93 | 9.2 | 8.9 | 552 |
AD
