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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	2.26	2.12	2.12	2.26	2.1	27,849
May 27, 2025	2.15	2.18	2.18	2.39	2.15	12,300
May 23, 2025	2.15	2.18	2.18	2.35	2.15	14,600
May 22, 2025	2.29	2.25	2.25	2.34	2.13	33,128
May 21, 2025	2.25	2.22	2.22	2.4	2.15	57,800
May 20, 2025	2.31	2.34	2.34	2.48	2.26	70,236
May 19, 2025	2.36	2.39	2.39	2.49	2.27	111,407
May 16, 2025	2.51	2.41	2.41	2.67	2.4	42,841
May 15, 2025	2.51	2.37	2.37	2.66	2.37	36,314
May 14, 2025	2.75	2.51	2.51	2.84	2.49	78,347
May 13, 2025	2.69	2.76	2.76	2.79	2.59	74,403
May 12, 2025	2.7	2.72	2.72	2.97	2.59	77,000
May 09, 2025	2.7	2.59	2.59	2.7	2.51	27,366
May 08, 2025	2.53	2.61	2.61	2.69	2.51	17,932
May 07, 2025	2.68	2.59	2.59	2.68	2.54	13,604
May 06, 2025	2.51	2.56	2.56	2.67	2.51	7,200
May 05, 2025	2.65	2.61	2.61	2.65	2.52	17,300
May 02, 2025	2.7	2.66	2.66	2.77	2.54	10,023
May 01, 2025	2.65	2.62	2.62	2.75	2.5	10,833
April 30, 2025	2.6	2.61	2.61	2.81	2.55	15,013
April 29, 2025	2.5	2.52	2.52	2.65	2.45	14,700
April 28, 2025	2.61	2.53	2.53	2.75	2.45	13,400
April 25, 2025	2.53	2.53	2.53	2.53	2.4	12,920
April 24, 2025	2.71	2.64	2.64	2.75	2.36	109,336
April 23, 2025	2.75	2.7	2.7	2.82	2.67	17,501
April 22, 2025	2.58	2.76	2.76	2.77	2.57	12,703
April 21, 2025	2.7	2.54	2.54	2.76	2.54	25,309
April 17, 2025	2.99	2.83	2.83	2.99	2.71	6,213
April 16, 2025	2.75	2.83	2.9	2.83	2.62	21,503
April 15, 2025	2.75	2.8	2.8	3.02	2.69	13,810

NEXGEL, Inc. (NXGL) NASDAQ