NexGel, Inc - Common Stock (NXGL)

Last Price0.4526

Change+0.0122 (2.77%)

NASDAQ· Last Trade: Jul 29th, 3:20 PM EDT

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

Date Range:

2026-04-29 - 2026-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2026	0.44	0.46	0.44	0.44	18,938	0.44
7/27/2026	0.46	0.46	0.43	0.44	36,687	0.44
7/24/2026	0.43	0.46	0.43	0.44	14,120	0.44
7/23/2026	0.42	0.45	0.42	0.43	26,445	0.43
7/22/2026	0.43	0.43	0.41	0.41	48,574	0.41
7/21/2026	0.44	0.47	0.44	0.44	49,148	0.44
7/20/2026	0.46	0.47	0.44	0.45	24,910	0.45
7/17/2026	0.44	0.49	0.43	0.47	188,933	0.47
7/16/2026	0.45	0.47	0.42	0.43	85,509	0.43
7/15/2026	0.47	0.47	0.44	0.46	177,726	0.46
7/14/2026	0.47	0.49	0.46	0.47	55,950	0.47
7/13/2026	0.49	0.51	0.46	0.47	213,838	0.47
7/10/2026	0.51	0.55	0.51	0.52	58,593	0.52
7/09/2026	0.51	0.55	0.50	0.51	60,233	0.51
7/08/2026	0.55	0.57	0.50	0.51	98,259	0.51
7/07/2026	0.54	0.56	0.53	0.55	122,069	0.55
7/06/2026	0.54	0.57	0.53	0.54	238,996	0.54
7/02/2026	0.55	0.57	0.55	0.56	286,215	0.56
7/01/2026	0.55	0.58	0.52	0.57	490,598	0.57
6/30/2026	0.53	0.56	0.50	0.50	191,939	0.50
6/29/2026	0.54	0.55	0.50	0.52	183,657	0.52
6/26/2026	0.51	0.54	0.50	0.52	263,874	0.52
6/25/2026	0.52	0.55	0.48	0.51	632,967	0.51
6/24/2026	0.55	0.56	0.52	0.54	972,677	0.54
6/23/2026	0.60	0.62	0.54	0.56	1,419,030	0.56
6/22/2026	0.56	0.63	0.56	0.61	1,930,962	0.61
6/18/2026	0.64	0.64	0.57	0.57	1,323,524	0.57
6/17/2026	0.53	0.69	0.53	0.61	1,369,314	0.61
6/16/2026	0.54	0.56	0.53	0.53	101,727	0.53
6/15/2026	0.59	0.59	0.53	0.54	298,581	0.54
6/12/2026	0.58	0.60	0.55	0.55	193,113	0.55
6/11/2026	0.57	0.65	0.54	0.59	584,386	0.59
6/10/2026	0.59	0.60	0.57	0.57	50,244	0.57
6/09/2026	0.55	0.60	0.55	0.58	19,576	0.58
6/08/2026	0.58	0.58	0.54	0.55	50,027	0.55
6/05/2026	0.60	0.60	0.56	0.56	72,704	0.56
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