NXGL

NexGel Historical Data

Company Name Stock Ticker Symbol Market Type
NexGel Inc NXGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.39 04:00:00
Open Price Low Price High Price Close Price Prev Close
1.39
more quote information »

NXGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.451.631.341.386,432-0.06-4.14%
1 Month1.281.631.181.3511,7300.118.59%
3 Months1.401.961.091.4744,515-0.01-0.71%
6 Months1.852.001.091.5532,091-0.46-24.86%
1 Year2.502.791.091.8356,226-1.11-44.4%
3 Years4.404.661.092.64126,837-3.01-68.41%
5 Years4.404.661.092.64126,837-3.01-68.41%

NXGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 1.39 0.03 2.21% 1.63 1.63 1.39 5,937
Jan 27 2023 1.36 -0.01 -0.73% 1.37 1.483 1.36 3,342
Jan 26 2023 1.37 0.01 0.74% 1.43 1.4601 1.35 11,447
Jan 25 2023 1.36 -0.03 -2.16% 1.34 1.38 1.34 2,834
Jan 24 2023 1.39 -0.04 -2.8% 1.45 1.4729 1.38 8,601
Jan 23 2023 1.43 -0.01 -0.7% 1.55 1.55 1.41 4,934
Jan 20 2023 1.4401 0.10 7.47% 1.39 1.52 1.39 9,058
Jan 19 2023 1.34 0.00 0.0% 1.355 1.3993 1.32 5,034
Jan 18 2023 1.34 -0.06 -4.29% 1.47 1.47 1.33 12,616
Jan 17 2023 1.40 0.01 0.72% 1.39 1.45 1.39 4,763
Jan 13 2023 1.39 0.01 0.72% 1.3501 1.42 1.345 12,091
Jan 12 2023 1.38 0.05 3.53% 1.29 1.40 1.29 7,205
Jan 11 2023 1.3329 0.02 1.75% 1.43 1.43 1.3144 8,785
Jan 10 2023 1.31 -0.02 -1.86% 1.39 1.39 1.18 11,332
Jan 09 2023 1.3348 -0.02 -1.12% 1.30 1.4799 1.30 8,439
Jan 06 2023 1.3499 0.01 0.74% 1.29 1.35 1.29 7,157
Jan 05 2023 1.34 0.05 3.88% 1.22 1.5137 1.22 19,878
Jan 04 2023 1.29 -0.06 -4.44% 1.31 1.46 1.23 14,615
Jan 03 2023 1.35 0.10 8.0% 1.28 1.5191 1.28 64,801
See More Historical Prices ยป
Your Recent History
NASDAQ
NXGL
NexGel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 10:12:02