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 $60.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $120.45, while $1000 invested 1 year ago would be worth $104.95. This corresponds to total returns of -93.98%, -87.95%, -89.5%, respectively, with annualized returns of -43.68%, -50.61%, -89.5%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.96 | 4.24 | 4.24 | 4.3 | 3.62 | 33,982 |
| November 10, 2026 | 3.46 | 3.54 | 3.54 | 3.77 | 3.31 | 87,872 |
| November 09, 2026 | 3.37 | 3.65 | 3.65 | 3.84 | 3.34 | 22,459 |
| November 06, 2026 | 3.8 | 3.6 | 3.6 | 3.8 | 3.46 | 13,831 |
| November 05, 2026 | 3.85 | 3.95 | 3.95 | 4.12 | 3.57 | 11,211 |
| November 04, 2026 | 4.28 | 4.01 | 4.01 | 4.31 | 4.01 | 45,152 |
| November 03, 2026 | 3.8 | 4.48 | 4.48 | 4.48 | 3.69 | 22,135 |
| November 02, 2026 | 3.63 | 3.79 | 3.79 | 4.15 | 3.6 | 18,267 |
| October 30, 2026 | 3.81 | 3.51 | 3.51 | 3.9 | 3.5 | 60,137 |
| October 29, 2026 | 3.84 | 3.88 | 3.88 | 3.99 | 3.82 | 14,583 |
| October 28, 2026 | 4.23 | 4.03 | 4.03 | 4.3 | 3.8 | 52,510 |
| October 27, 2026 | 3.86 | 4.26 | 4.26 | 4.52 | 3.61 | 53,904 |
| October 26, 2026 | 4.68 | 3.96 | 3.96 | 4.76 | 3.9 | 48,310 |
| October 23, 2026 | 5.02 | 5.03 | 5.03 | 5.1 | 4.71 | 54,123 |
| October 22, 2026 | 5.35 | 4.76 | 4.76 | 5.45 | 4.72 | 31,654 |
| 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 |
AD
