Get the Stockscreener App
0.5906
3.10%
-0.0189
After Hours:
.60
0.0094
+1.59%
Nexgel Inc Stock (NXGL) Price History
The historical daily chart and data for Nexgel Inc stock (NXGL), show that the latest closing stock price as of May 05, 2026, is $0.5906.
- Nexgel Inc all-time high stock price is $5.10, occurred on December 16, 2024.
- The lowest Nexgel Inc stock price recorded was $0.56 on April 10, 2026. Since then, Nexgel Inc's stock price has risen over 5.46% to $0.5906 now.
- The 52-week high stock price for NXGL is $2.968, representing a 402.54% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for NXGL is $0.56, indicating a -5.18% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Nexgel Inc (NXGL) stock in the beginning of 2025 was $2.805. The stock closed the year at $1.25, a loss of over -55.44% for the year.
The table below shows more information about NXGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $0.6075 | $0.5903 | $0.0172 | 44,772.0 | -3.10% |
| May 04, 2026 | $0.64 | $0.586 | $0.054 | 145,274.0 | +4.89% |
| May 01, 2026 | $0.60 | $0.5804 | $0.0196 | 56,921.0 | -1.54% |
| Apr 30, 2026 | $0.62 | $0.58 | $0.04 | 92,296.0 | -1.63% |
| Apr 29, 2026 | $0.61 | $0.5811 | $0.0289 | 151,409.0 | -0.99% |
| Apr 28, 2026 | $0.618 | $0.59 | $0.028 | 109,613.0 | -0.16% |
| Apr 27, 2026 | $0.645 | $0.5948 | $0.0502 | 290,716.0 | -6.04% |
| Apr 24, 2026 | $0.725 | $0.615 | $0.11 | 312,297.0 | +5.76% |
| Apr 23, 2026 | $0.6799 | $0.606 | $0.0739 | 179,418.0 | -5.60% |
| Apr 22, 2026 | $0.74 | $0.6301 | $0.1099 | 543,388.0 | -13.04% |
| Apr 21, 2026 | $0.86 | $0.6543 | $0.2057 | 3,733,378.0 | +15.89% |
| Apr 20, 2026 | $0.6666 | $0.6301 | $0.0365 | 98,135.0 | +1.71% |
| Apr 17, 2026 | $0.6811 | $0.601 | $0.0801 | 164,249.0 | -1.47% |
| Apr 16, 2026 | $0.7098 | $0.6081 | $0.1017 | 273,611.0 | -15.26% |
| Apr 15, 2026 | $0.78 | $0.5901 | $0.1899 | 889,569.0 | +27.12% |
| Apr 14, 2026 | $0.62 | $0.5807 | $0.0393 | 111,147.0 | +0.85% |
| Apr 13, 2026 | $0.6009 | $0.57 | $0.0309 | 70,501.0 | +3.08% |
| Apr 10, 2026 | $0.6418 | $0.56 | $0.0818 | 61,065.0 | -7.74% |
| Apr 09, 2026 | $0.681 | $0.60 | $0.081 | 147,450.0 | -2.74% |
| Apr 08, 2026 | $0.678 | $0.6162 | $0.0618 | 77,362.0 | +4.35% |
| Apr 07, 2026 | $0.678 | $0.61 | $0.068 | 49,505.0 | -6.04% |
Nexgel Inc Stock (NXGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nexgel Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NXGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nexgel Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nexgel Inc Stock (NXGL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.64 | $0.5804 | $0.0596 | 291,739.0 | +0.07% |
| Apr, 2026 | $0.86 | $0.56 | $0.30 | 7,509,192.0 | -6.76% |
| Mar, 2026 | $1.23 | $0.5772 | $0.6508 | 14,035,248.0 | -44.96% |
| Feb, 2026 | $1.49 | $1.11 | $0.38 | 823,309.0 | -19.01% |
| Jan, 2026 | $1.90 | $1.40 | $0.50 | 706,844.0 | -11.80% |
Nexgel Inc Stock (NXGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.02 | $1.45 | $0.5699 | 1,791,897.0 | -12.78% |
| Nov, 2025 | $2.68 | $1.56 | $1.12 | 1,655,556.0 | -26.83% |
| Oct, 2025 | $2.89 | $2.31 | $0.5751 | 1,390,594.0 | +0.82% |
| Sep, 2025 | $2.75 | $2.15 | $0.60 | 938,746.0 | -0.61% |
| Aug, 2025 | $2.75 | $2.20 | $0.545 | 1,090,706.0 | +9.12% |
| Jul, 2025 | $2.80 | $2.15 | $0.65 | 988,234.0 | -12.80% |
| Jun, 2025 | $2.75 | $2.12 | $0.6287 | 891,561.0 | +18.89% |
| May, 2025 | $2.97 | $2.10 | $0.868 | 833,462.0 | -16.86% |
| Apr, 2025 | $3.02 | $2.17 | $0.8491 | 620,231.0 | -12.42% |
| Mar, 2025 | $3.25 | $2.60 | $0.646 | 1,023,567.0 | -3.87% |
| Feb, 2025 | $3.79 | $2.73 | $1.06 | 1,330,866.0 | -18.85% |
| Jan, 2025 | $4.53 | $3.10 | $1.43 | 2,687,204.0 | -14.35% |
Nexgel Inc Stock (NXGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.21 | $1.89 | 3,483,625.0 | +43.40% |
| Nov, 2024 | $3.55 | $2.67 | $0.88 | 1,832,687.0 | +10.42% |
| Oct, 2024 | $3.24 | $2.40 | $0.84 | 1,502,115.0 | +11.63% |
| Sep, 2024 | $2.94 | $2.50 | $0.441 | 406,488.0 | -10.73% |
| Aug, 2024 | $3.15 | $2.26 | $0.8899 | 1,110,692.0 | -7.96% |
| Jul, 2024 | $3.24 | $1.95 | $1.29 | 1,673,731.0 | +45.37% |
| Jun, 2024 | $2.35 | $1.84 | $0.51 | 199,860.0 | +3.85% |
| May, 2024 | $2.49 | $2.06 | $0.43 | 362,526.0 | -1.89% |
| Apr, 2024 | $2.78 | $1.98 | $0.80 | 359,017.0 | -22.34% |
| Mar, 2024 | $3.14 | $2.33 | $0.81 | 725,808.0 | +12.81% |
| Feb, 2024 | $2.48 | $1.98 | $0.50 | 280,455.0 | +10.50% |
| Jan, 2024 | $2.74 | $2.12 | $0.62 | 331,707.0 | +2.82% |
0.78%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):