NexGel, Inc - Common Stock (NXGL)

5.4600
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 15th, 8:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20264.057.253.915.463,313,9355.46
10/13/20263.884.073.684.0574,4934.05
10/12/20263.964.433.253.81196,0593.81
10/09/20260.160.220.150.2010,495,5544.01
10/08/20260.150.180.150.151,319,3763.00
10/07/20260.170.190.160.18635,0293.54
10/06/20260.170.170.170.17321,0723.46
10/05/20260.170.170.160.17291,3163.40
10/02/20260.170.170.160.17222,9123.48
10/01/20260.180.180.160.18310,9453.57
9/30/20260.170.180.170.17325,8003.46
9/29/20260.180.180.160.18300,0653.52
9/28/20260.180.190.170.18766,8813.56
9/25/20260.240.240.160.173,671,5403.48
9/24/20260.270.280.250.26334,0275.24
9/23/20260.260.270.250.27112,0875.36
9/22/20260.260.280.260.2725,4115.50
9/21/20260.270.270.250.2676,0835.30
9/18/20260.250.280.250.27151,5275.32
9/17/20260.260.280.250.26280,3765.18
9/16/20260.270.280.240.25444,0504.96
9/15/20260.280.290.280.2868,9935.62
9/14/20260.290.290.270.2866,4155.61
9/11/20260.290.300.280.2990,0515.82
9/10/20260.290.300.270.291,508,6485.80
9/09/20260.300.300.290.30106,2305.97
9/08/20260.320.330.290.30160,6295.95
9/04/20260.340.340.310.3293,0896.33
9/03/20260.350.350.340.3497,7756.79
9/02/20260.360.380.340.35152,7346.95
9/01/20260.350.370.330.36171,9897.16
8/31/20260.340.360.330.36188,4627.18
8/28/20260.340.360.330.35196,1207.04
8/27/20260.350.370.330.35331,2637.00
8/26/20260.360.370.340.36237,4187.12
8/25/20260.360.390.350.36539,3077.12
8/24/20260.310.380.300.3824,965,8167.60
8/21/20260.370.370.330.33350,6596.60
8/20/20260.400.400.380.39527,3147.75
8/19/20260.380.420.370.4087,7488.08
8/18/20260.350.410.350.38176,4707.69
8/17/20260.440.450.300.381,846,3127.51
8/14/20260.540.590.490.561,645,54311.30
8/13/20260.400.540.400.491,615,4539.77
8/12/20260.400.420.400.41150,9708.22
8/11/20260.370.470.370.431,583,2258.52
8/10/20260.380.380.360.3678,5857.25
8/07/20260.340.400.340.38171,7427.60
8/06/20260.410.410.330.34385,0156.78
8/05/20260.420.460.400.4156,0398.22
8/04/20260.440.450.410.4230,2868.42
8/03/20260.430.430.420.4215,8038.46
7/31/20260.450.450.410.4262,8758.30
7/30/20260.440.460.440.4414,4938.88
7/29/20260.450.460.450.4511,0388.93
7/28/20260.440.460.440.4418,9388.81
7/27/20260.460.460.430.4436,6878.73
7/24/20260.430.460.430.4414,1208.78
7/23/20260.420.450.420.4326,4458.60
7/22/20260.430.430.410.4148,5748.22
7/21/20260.440.470.440.4449,1488.71
7/20/20260.460.470.440.4524,9108.91
7/17/20260.440.490.430.47188,9339.43
7/16/20260.450.470.420.4385,5098.66
7/15/20260.470.470.440.46177,7269.19