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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.27	0.32	0.32	0.32	0.27	421
August 13, 2025	0.33	0.33	0.33	0.33	0.33	1
August 12, 2025	0.33	0.33	0.33	0.33	0.33	113
August 07, 2025	0.25	0.35	0.35	0.35	0.24	44,723
August 01, 2025	0.34	0.34	0.34	0.34	0.34	210
July 29, 2025	0.32	0.32	0.32	0.32	0.32	204
July 28, 2025	0.3	0.3	0.3	0.3	0.3	507
July 24, 2025	0.35	0.35	0.35	0.35	0.35	177
July 23, 2025	0.34	0.34	0.34	0.34	0.34	177
July 22, 2025	0.32	0.32	0.32	0.33	0.32	3,100
July 17, 2025	0.33	0.33	0.33	0.33	0.33	1
July 14, 2025	0.33	0.33	0.33	0.33	0.33	5,348
July 11, 2025	0.34	0.33	0.33	0.34	0.33	5,399
July 09, 2025	0.33	0.33	0.33	0.33	0.33	200
July 08, 2025	0.32	0.34	0.34	0.34	0.31	5,600
July 07, 2025	0.33	0.33	0.33	0.33	0.33	100
July 03, 2025	0.31	0.26	0.26	0.32	0.26	7,154
July 02, 2025	0.25	0.25	0.25	0.25	0.25	4
July 01, 2025	0.26	0.31	0.31	0.31	0.26	920
June 30, 2025	0.27	0.25	0.25	0.34	0.23	42,692
June 26, 2025	0.26	0.36	0.36	0.36	0.26	876
June 25, 2025	0.37	0.26	0.26	0.37	0.25	3,607
June 24, 2025	0.28	0.26	0.26	0.3	0.26	2,208
June 20, 2025	0.24	0.37	0.37	0.37	0.24	36,069
June 17, 2025	0.38	0.38	0.38	0.38	0.38	798
June 16, 2025	0.39	0.39	0.39	0.39	0.39	100
June 13, 2025	0.26	0.35	0.35	0.35	0.26	6,619
June 06, 2025	0.24	0.25	0.25	0.25	0.22	13,731
June 05, 2025	0.26	0.26	0.26	0.26	0.25	15,528
June 04, 2025	0.36	0.3	0.3	0.36	0.26	5,453
June 03, 2025	0.28	0.28	0.28	0.28	0.28	300
June 02, 2025	0.3	0.3	0.3	0.3	0.28	1,086
May 30, 2025	0.28	0.32	0.32	0.32	0.28	510
May 23, 2025	0.37	0.37	0.37	0.37	0.37	407
May 22, 2025	0.3	0.3	0.3	0.3	0.28	820
May 21, 2025	0.36	0.36	0.36	0.36	0.35	2,700
May 20, 2025	0.32	0.36	0.36	0.36	0.3	1,120
May 19, 2025	0.38	0.4	0.4	0.4	0.38	4,000
May 13, 2025	0.44	0.44	0.44	0.44	0.44	298
May 09, 2025	0.3	0.37	0.37	0.37	0.28	1,301
May 06, 2025	0.35	0.4	0.4	0.4	0.3	4,101
May 02, 2025	0.4	0.4	0.4	0.4	0.39	19,556
May 01, 2025	0.37	0.39	0.39	0.4	0.36	11,985
April 30, 2025	0.28	0.35	0.35	0.39	0.28	6,943
April 29, 2025	0.24	0.3	0.3	0.3	0.24	1,023
April 25, 2025	0.28	0.28	0.28	0.28	0.25	13,312
April 24, 2025	0.26	0.31	0.31	0.32	0.25	4,243
April 23, 2025	0.3	0.32	0.32	0.32	0.25	6,905
April 22, 2025	0.26	0.26	0.26	0.26	0.26	2,145
April 21, 2025	0.26	0.33	0.33	0.34	0.26	2,736

NEXGEL, Inc. (NXGLW) NASDAQ