NEXGEL, Inc. (NXGL) NASDAQ
0.58
-0.0117(-1.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NXGL Historical Return
If you invested $1000 in NEXGEL, Inc. (NXGL) since IPO date, it would be worth $165.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $240.08, while $1000 invested 1 year ago would be worth $255.95. This corresponds to total returns of -83.49%, -75.99%, -74.41%, respectively, with annualized returns of -33.29%, -37.88%, -74.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NXGL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 0.59 | 0.58 | 0.58 | 0.6 | 0.58 | 35,647 |
| June 01, 2026 | 0.6 | 0.59 | 0.59 | 0.61 | 0.58 | 40,146 |
| May 29, 2026 | 0.61 | 0.6 | 0.6 | 0.62 | 0.6 | 43,379 |
| May 28, 2026 | 0.6 | 0.6 | 0.6 | 0.63 | 0.57 | 98,482 |
| May 27, 2026 | 0.54 | 0.61 | 0.61 | 0.61 | 0.53 | 287,479 |
| May 26, 2026 | 0.53 | 0.53 | 0.53 | 0.54 | 0.53 | 122,306 |
| May 22, 2026 | 0.54 | 0.54 | 0.54 | 0.58 | 0.53 | 81,245 |
| May 21, 2026 | 0.55 | 0.54 | 0.54 | 0.59 | 0.54 | 73,346 |
| May 20, 2026 | 0.59 | 0.56 | 0.56 | 0.59 | 0.54 | 108,922 |
| May 19, 2026 | 0.53 | 0.61 | 0.61 | 0.65 | 0.5 | 577,342 |
| May 18, 2026 | 0.5 | 0.51 | 0.51 | 0.57 | 0.5 | 121,311 |
| May 15, 2026 | 0.54 | 0.51 | 0.51 | 0.58 | 0.48 | 130,098 |
| May 14, 2026 | 0.54 | 0.54 | 0.54 | 0.57 | 0.53 | 121,859 |
| May 13, 2026 | 0.58 | 0.53 | 0.53 | 0.58 | 0.53 | 137,338 |
| May 12, 2026 | 0.59 | 0.58 | 0.58 | 0.59 | 0.57 | 75,012 |
| May 11, 2026 | 0.62 | 0.61 | 0.61 | 0.63 | 0.59 | 162,516 |
| May 08, 2026 | 0.61 | 0.59 | 0.59 | 0.62 | 0.59 | 94,920 |
| May 07, 2026 | 0.62 | 0.62 | 0.62 | 0.63 | 0.6 | 229,842 |
| May 06, 2026 | 0.6 | 0.6 | 0.6 | 0.62 | 0.59 | 75,698 |
| May 05, 2026 | 0.61 | 0.59 | 0.59 | 0.61 | 0.59 | 44,772 |
| May 04, 2026 | 0.59 | 0.61 | 0.61 | 0.64 | 0.59 | 145,274 |
| May 01, 2026 | 0.58 | 0.58 | 0.58 | 0.6 | 0.58 | 56,921 |
| April 30, 2026 | 0.59 | 0.59 | 0.59 | 0.62 | 0.58 | 92,296 |
| April 29, 2026 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 151,409 |
| April 28, 2026 | 0.61 | 0.61 | 0.61 | 0.62 | 0.59 | 109,088 |
| April 27, 2026 | 0.65 | 0.61 | 0.61 | 0.65 | 0.59 | 292,723 |
| April 24, 2026 | 0.62 | 0.65 | 0.65 | 0.73 | 0.62 | 312,297 |
| April 23, 2026 | 0.65 | 0.61 | 0.61 | 0.68 | 0.61 | 179,418 |
| April 22, 2026 | 0.72 | 0.65 | 0.65 | 0.74 | 0.63 | 539,394 |
| April 21, 2026 | 0.72 | 0.74 | 0.74 | 0.86 | 0.65 | 3.69M |
| April 20, 2026 | 0.65 | 0.64 | 0.64 | 0.67 | 0.63 | 99,416 |
| April 17, 2026 | 0.67 | 0.63 | 0.63 | 0.68 | 0.6 | 162,917 |
| April 16, 2026 | 0.69 | 0.64 | 0.64 | 0.71 | 0.61 | 273,611 |
| April 15, 2026 | 0.61 | 0.76 | 0.76 | 0.78 | 0.59 | 854,476 |
| April 14, 2026 | 0.6 | 0.59 | 0.59 | 0.62 | 0.58 | 111,116 |
| April 13, 2026 | 0.6 | 0.59 | 0.59 | 0.6 | 0.57 | 61,649 |
| April 10, 2026 | 0.64 | 0.57 | 0.57 | 0.64 | 0.56 | 61,065 |
| April 09, 2026 | 0.62 | 0.62 | 0.62 | 0.68 | 0.6 | 147,412 |
| April 08, 2026 | 0.65 | 0.64 | 0.64 | 0.68 | 0.62 | 64,923 |
| April 07, 2026 | 0.66 | 0.61 | 0.61 | 0.68 | 0.61 | 51,600 |
| April 06, 2026 | 0.65 | 0.65 | 0.65 | 0.66 | 0.61 | 59,862 |
| April 02, 2026 | 0.62 | 0.59 | 0.59 | 0.66 | 0.59 | 46,499 |
| April 01, 2026 | 0.63 | 0.62 | 0.62 | 0.66 | 0.61 | 47,747 |
| March 31, 2026 | 0.63 | 0.63 | 0.63 | 0.67 | 0.61 | 62,711 |
| March 30, 2026 | 0.67 | 0.61 | 0.61 | 0.67 | 0.58 | 140,893 |
| March 27, 2026 | 0.7 | 0.66 | 0.66 | 0.72 | 0.66 | 24,806 |
| March 26, 2026 | 0.68 | 0.7 | 0.7 | 0.73 | 0.68 | 106,087 |
| March 25, 2026 | 0.7 | 0.68 | 0.68 | 0.7 | 0.67 | 126,170 |
| March 24, 2026 | 0.71 | 0.68 | 0.68 | 0.73 | 0.67 | 144,708 |
| March 23, 2026 | 0.69 | 0.72 | 0.72 | 0.72 | 0.65 | 185,039 |
| March 20, 2026 | 0.77 | 0.69 | 0.69 | 0.77 | 0.65 | 379,130 |
| March 19, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.73 | 113,827 |
| March 18, 2026 | 0.84 | 0.8 | 0.8 | 0.84 | 0.78 | 159,760 |
| March 17, 2026 | 0.8 | 0.82 | 0.82 | 0.88 | 0.8 | 109,013 |
| March 16, 2026 | 0.85 | 0.83 | 0.83 | 0.85 | 0.79 | 194,168 |
| March 13, 2026 | 0.92 | 0.83 | 0.83 | 0.92 | 0.8 | 341,966 |
| March 12, 2026 | 0.84 | 0.96 | 0.96 | 1.02 | 0.75 | 3.8M |
| March 11, 2026 | 0.89 | 0.82 | 0.82 | 0.9 | 0.8 | 416,661 |
| March 10, 2026 | 1.07 | 0.95 | 0.95 | 1.1 | 0.7 | 6.97M |
| March 09, 2026 | 1.15 | 1.13 | 1.13 | 1.23 | 1.07 | 29,287 |