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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	0.19	0.2	0.2	0.22	0.16	15,658
November 25, 2025	0.17	0.17	0.17	0.17	0.17	91
November 24, 2025	0.17	0.17	0.17	0.17	0.17	111
November 21, 2025	0.18	0.18	0.18	0.18	0.18	100
November 20, 2025	0.16	0.16	0.16	0.16	0.14	3,363
November 17, 2025	0.22	0.17	0.17	0.22	0.17	4
November 14, 2025	0.19	0.25	0.25	0.25	0.17	74,110
November 13, 2025	0.2	0.24	0.24	0.25	0.19	11,202
November 12, 2025	0.23	0.2	0.2	0.23	0.19	21,296
November 11, 2025	0.27	0.28	0.28	0.28	0.23	5,118
November 06, 2025	0.29	0.31	0.31	0.31	0.29	876
November 04, 2025	0.29	0.27	0.27	0.33	0.25	2,757
November 03, 2025	0.29	0.29	0.29	0.29	0.29	526
October 29, 2025	0.32	0.3	0.3	0.32	0.3	1
October 22, 2025	0.31	0.32	0.32	0.32	0.31	306
October 21, 2025	0.32	0.32	0.32	0.32	0.32	27
October 20, 2025	0.29	0.29	0.29	0.29	0.29	1
October 17, 2025	0.32	0.34	0.34	0.34	0.29	1,481
October 14, 2025	0.3	0.34	0.34	0.34	0.29	1,041
October 13, 2025	0.32	0.34	0.34	0.34	0.31	892
October 10, 2025	0.33	0.33	0.33	0.33	0.33	16
October 08, 2025	0.34	0.34	0.34	0.34	0.34	1,037
October 07, 2025	0.3	0.3	0.3	0.3	0.3	592
October 03, 2025	0.29	0.3	0.3	0.3	0.29	1,252
September 30, 2025	0.26	0.3	0.3	0.3	0.26	568
September 26, 2025	0.3	0.3	0.3	0.3	0.29	8,151
September 25, 2025	0.3	0.3	0.3	0.3	0.28	6,506
September 22, 2025	0.28	0.31	0.31	0.31	0.28	300
September 18, 2025	0.3	0.3	0.3	0.3	0.27	688
September 17, 2025	0.26	0.29	0.29	0.29	0.26	1,192
September 16, 2025	0.29	0.29	0.29	0.29	0.26	16,735
September 15, 2025	0.32	0.3	0.3	0.34	0.26	26,980
September 11, 2025	0.29	0.31	0.31	0.31	0.26	5,865
September 04, 2025	0.28	0.29	0.29	0.29	0.25	1,123
September 03, 2025	0.28	0.3	0.3	0.3	0.28	660
August 29, 2025	0.3	0.3	0.3	0.3	0.3	1,263
August 26, 2025	0.31	0.32	0.32	0.32	0.31	315
August 25, 2025	0.3	0.3	0.3	0.3	0.3	259
August 22, 2025	0.31	0.3	0.3	0.31	0.3	291
August 21, 2025	0.31	0.3	0.3	0.31	0.3	1,154
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

NEXGEL, Inc. (NXGLW) NASDAQ