Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NexGel Inc (NXGL)
NexGel Inc (NXGL) Historical

NXGL NexGel Inc

2.21

0.01 (0.45%)

After Hours

Last Updated: 17:07:01

Delayed by 15 minutes

NXGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	2.20	-0.02	-0.90%	2.13	2.22	2.13	36,743
May 03 2024	2.22	-0.01	-0.45%	2.24	2.2433	2.15	2,803
May 02 2024	2.23	0.03	1.36%	2.13	2.26	2.115	11,112
May 01 2024	2.20	0.08	3.77%	2.125	2.20	2.125	1,171
Apr 30 2024	2.12	0.02	0.95%	2.23	2.255	2.10	7,028
Apr 29 2024	2.10	-0.11	-4.98%	2.27	2.27	2.10	5,465
Apr 26 2024	2.21	-0.08	-3.28%	2.26	2.28	2.20	7,486
Apr 25 2024	2.285	0.07	3.39%	2.21	2.34	2.21	6,570
Apr 24 2024	2.2101	0.01	0.46%	2.28	2.36	2.21	5,592
Apr 23 2024	2.20	0.02	0.92%	2.19	2.35	2.17	1,442
Apr 22 2024	2.18	0.01	0.46%	2.18	2.18	2.15	10,190
Apr 19 2024	2.17	-0.04	-1.81%	2.14	2.27	2.14	1,211
Apr 18 2024	2.21	-0.05	-2.00%	2.24	2.24	2.21	1,052
Apr 17 2024	2.255	0.09	4.40%	2.21	2.255	2.21	1,419
Apr 16 2024	2.16	-0.02	-0.92%	2.22	2.22	1.98	32,628
Apr 15 2024	2.18	0.00	0.00%	2.19	2.1919	2.18	1,437
Apr 12 2024	2.18	-0.03	-1.36%	2.18	2.1801	2.1501	7,731
Apr 11 2024	2.21	0.07	3.27%	2.15	2.245	2.12	18,272
Apr 10 2024	2.14	-0.06	-2.73%	2.12	2.185	2.12	4,857
Apr 09 2024	2.20	-0.02	-0.68%	2.12	2.3599	2.12	15,192
Apr 08 2024	2.215	0.07	3.02%	2.06	2.27	2.06	7,963
Apr 05 2024	2.15	-0.13	-5.70%	2.2259	2.2671	2.08	31,160
Apr 04 2024	2.28	-0.04	-1.72%	2.33	2.33	2.25	4,244
Apr 03 2024	2.32	-0.06	-2.52%	2.42	2.49	2.2201	16,545
Apr 02 2024	2.38	0.14	6.25%	2.21	2.5799	2.11	55,135
Apr 01 2024	2.24	-0.49	-17.95%	2.78	2.78	2.00	116,440
Mar 28 2024	2.73	0.06	2.25%	2.65	2.79	2.65	4,785
Mar 27 2024	2.67	-0.06	-2.29%	2.66	2.83	2.66	24,542
Mar 26 2024	2.7325	0.00	0.09%	2.73	2.76	2.629	23,400
Mar 25 2024	2.73	0.08	3.02%	2.65	2.85	2.65	14,912
Mar 22 2024	2.65	0.00	0.00%	2.65	2.83	2.601	5,906
Mar 21 2024	2.65	-0.02	-0.75%	2.70	2.8199	2.65	11,373
Mar 20 2024	2.6701	0.06	2.30%	2.61	2.80	2.61	4,420
Mar 19 2024	2.61	-0.17	-6.12%	2.83	2.83	2.61	21,886
Mar 18 2024	2.78	0.17	6.51%	2.54	2.838	2.47	79,942
Mar 15 2024	2.61	0.02	0.77%	2.64	2.675	2.33	23,428
Mar 14 2024	2.59	-0.23	-8.16%	2.78	2.83	2.55	33,518
Mar 13 2024	2.82	-0.04	-1.40%	2.84	3.00	2.78	69,093
Mar 12 2024	2.86	0.11	4.00%	2.70	2.9699	2.65	44,290
Mar 11 2024	2.75	-0.06	-1.96%	2.96	2.96	2.70	27,015
Mar 08 2024	2.805	-0.16	-5.40%	3.04	3.04	2.80	36,585
Mar 07 2024	2.965	0.00	0.17%	3.01	3.10	2.70	39,376
Mar 06 2024	2.96	0.15	5.34%	2.84	3.14	2.84	93,315
Mar 05 2024	2.81	0.02	0.72%	2.86	2.93	2.78	63,097
Mar 04 2024	2.79	0.38	15.53%	2.56	2.80	2.36	86,540
Mar 01 2024	2.415	-0.01	-0.21%	2.42	2.48	2.34	18,311
Feb 29 2024	2.42	0.03	1.26%	2.3995	2.45	2.31	19,259
Feb 28 2024	2.39	0.08	3.46%	2.31	2.48	2.2201	17,549
Feb 27 2024	2.31	0.02	0.87%	2.24	2.40	2.21	14,109
Feb 26 2024	2.29	-0.06	-2.55%	2.27	2.30	2.22	7,245
Feb 23 2024	2.35	0.02	1.08%	2.43	2.43	2.2501	17,141
Feb 22 2024	2.325	0.34	16.83%	2.13	2.3899	2.13	33,953
Feb 21 2024	1.99	-0.02	-1.00%	2.055	2.055	1.98	10,552
Feb 20 2024	2.01	-0.13	-6.07%	2.01	2.1413	2.01	7,744
Feb 16 2024	2.14	0.06	2.88%	2.035	2.15	2.03	13,585
Feb 15 2024	2.08	-0.03	-1.42%	2.1445	2.1496	2.05	21,427
Feb 14 2024	2.11	-0.07	-3.21%	2.1652	2.1652	2.10	8,084
Feb 13 2024	2.18	-0.08	-3.54%	2.25	2.36	2.10	43,303
Feb 12 2024	2.26	-0.03	-1.31%	2.235	2.38	2.2201	7,617
Feb 09 2024	2.29	0.07	3.15%	2.18	2.3297	2.17	14,493
Feb 08 2024	2.22	-0.08	-3.48%	2.25	2.4006	2.15	10,835
Feb 07 2024	2.30	0.08	3.61%	2.36	2.37	2.19	8,504

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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