NexGel, Inc - Common Stock (NXGL)

Last Price0.5848

Change-0.0022 (-0.37%)

NASDAQ· Last Trade: Jun 5th, 2:09 PM EDT

Historical Prices For NexGel, Inc - Common Stock (NXGL)

Date Range:

2026-03-05 - 2026-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2026	0.61	0.61	0.59	0.59	56,828	0.59
6/03/2026	0.58	0.62	0.58	0.59	55,560	0.59
6/02/2026	0.59	0.60	0.58	0.58	35,991	0.58
6/01/2026	0.60	0.61	0.58	0.59	40,187	0.59
5/29/2026	0.60	0.62	0.60	0.60	43,425	0.60
5/28/2026	0.60	0.63	0.57	0.60	98,834	0.60
5/27/2026	0.54	0.61	0.53	0.61	288,153	0.61
5/26/2026	0.53	0.54	0.53	0.53	122,352	0.53
5/22/2026	0.54	0.58	0.53	0.54	114,424	0.54
5/21/2026	0.55	0.59	0.54	0.54	73,452	0.54
5/20/2026	0.59	0.59	0.54	0.56	108,974	0.56
5/19/2026	0.53	0.65	0.50	0.61	595,175	0.61
5/18/2026	0.50	0.57	0.50	0.51	121,390	0.51
5/15/2026	0.54	0.56	0.48	0.51	130,199	0.51
5/14/2026	0.54	0.57	0.53	0.54	123,476	0.54
5/13/2026	0.58	0.58	0.53	0.53	137,379	0.53
5/12/2026	0.59	0.60	0.57	0.58	75,013	0.58
5/11/2026	0.62	0.63	0.59	0.60	165,121	0.60
5/08/2026	0.61	0.62	0.59	0.59	94,921	0.59
5/07/2026	0.62	0.63	0.60	0.61	234,645	0.61
5/06/2026	0.60	0.62	0.59	0.60	75,699	0.60
5/05/2026	0.61	0.61	0.59	0.59	45,107	0.59
5/04/2026	0.59	0.64	0.59	0.61	145,937	0.61
5/01/2026	0.58	0.60	0.58	0.58	57,216	0.58
4/30/2026	0.59	0.62	0.58	0.59	92,307	0.59
4/29/2026	0.60	0.61	0.58	0.60	151,629	0.60
4/28/2026	0.61	0.62	0.59	0.61	111,726	0.61
4/27/2026	0.64	0.65	0.59	0.61	296,236	0.61
4/24/2026	0.61	0.72	0.61	0.65	312,468	0.65
4/23/2026	0.65	0.68	0.61	0.61	180,250	0.61
4/22/2026	0.72	0.74	0.63	0.65	544,590	0.65
4/21/2026	0.72	0.86	0.65	0.74	3,774,426	0.74
4/20/2026	0.64	0.67	0.63	0.64	102,245	0.64
4/17/2026	0.67	0.68	0.60	0.63	164,344	0.63
4/16/2026	0.69	0.71	0.61	0.64	276,374	0.64
4/15/2026	0.61	0.78	0.59	0.76	895,662	0.76
4/14/2026	0.60	0.62	0.58	0.59	111,282	0.59
4/13/2026	0.60	0.60	0.57	0.59	70,539	0.59
4/10/2026	0.64	0.64	0.56	0.57	62,647	0.57
4/09/2026	0.62	0.68	0.60	0.62	147,506	0.62
4/08/2026	0.65	0.68	0.62	0.64	82,029	0.64
4/07/2026	0.66	0.68	0.61	0.61	49,845	0.61
4/06/2026	0.65	0.66	0.61	0.65	59,862	0.65
4/02/2026	0.62	0.66	0.59	0.59	46,655	0.59
4/01/2026	0.63	0.66	0.61	0.62	47,747	0.62
3/31/2026	0.63	0.67	0.61	0.63	66,091	0.63
3/30/2026	0.67	0.67	0.58	0.61	140,893	0.61
3/27/2026	0.70	0.72	0.66	0.66	24,908	0.66
3/26/2026	0.68	0.73	0.68	0.70	109,338	0.70
3/25/2026	0.70	0.70	0.67	0.68	124,970	0.68
3/24/2026	0.71	0.73	0.67	0.68	146,073	0.68
3/23/2026	0.69	0.72	0.65	0.72	191,039	0.72
3/20/2026	0.77	0.77	0.65	0.69	338,239	0.69
3/19/2026	0.78	0.78	0.73	0.78	114,498	0.78
3/18/2026	0.84	0.84	0.78	0.80	162,923	0.80
3/17/2026	0.80	0.88	0.80	0.82	109,489	0.82
3/16/2026	0.85	0.85	0.79	0.83	196,558	0.83
3/13/2026	0.92	0.92	0.80	0.83	369,685	0.83
3/12/2026	0.84	1.02	0.75	0.96	4,449,177	0.96
3/11/2026	0.89	0.90	0.80	0.82	423,789	0.82
3/10/2026	1.07	1.09	0.70	0.95	7,014,944	0.95
3/09/2026	1.15	1.23	1.07	1.13	29,788	1.13
3/06/2026	1.02	1.21	0.98	1.15	106,604	1.15
3/05/2026	1.04	1.04	0.87	0.98	151,520	0.98