2.39
price up icon1.67%   0.010
 
loading

Nexgel Inc (NXGL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $2.50 $2.39 $0.11 24,638.0 +0.00%
2025-06-26 $2.55 $2.32 $0.2333 81,149.0 +3.45%
2025-06-25 $2.40 $2.31 $0.09 6,910.0 -1.69%
2025-06-24 $2.46 $2.36 $0.095 43,746.0 +0.00%
2025-06-23 $2.55 $2.36 $0.19 31,197.0 +0.00%
2025-06-20 $2.51 $2.36 $0.15 13,957.0 -2.07%
2025-06-18 $2.57 $2.37 $0.1984 23,219.0 -3.60%
2025-06-17 $2.67 $2.46 $0.2108 23,110.0 -2.72%
2025-06-16 $2.73 $2.51 $0.2242 31,084.0 +0.39%
2025-06-13 $2.75 $2.21 $0.5373 162,462.0 +15.84%
2025-06-12 $2.40 $2.21 $0.19 48,567.0 -7.53%
2025-06-11 $2.46 $2.30 $0.16 35,075.0 +5.75%
2025-06-10 $2.46 $2.24 $0.22 38,983.0 -5.04%
2025-06-09 $2.40 $2.12 $0.275 59,615.0 +3.03%
2025-06-06 $2.39 $2.28 $0.1099 20,192.0 -0.43%
2025-06-05 $2.40 $2.27 $0.13 49,472.0 +1.31%
2025-06-04 $2.41 $2.26 $0.1493 30,678.0 +0.88%
2025-06-03 $2.45 $2.18 $0.27 71,938.0 +3.65%
2025-06-02 $2.25 $2.15 $0.1017 12,429.0 +0.92%
2025-05-30 $2.26 $2.16 $0.10 38,882.0 -1.81%
2025-05-29 $2.27 $2.17 $0.10 54,265.0 +4.49%
2025-05-28 $2.26 $2.10 $0.1606 27,829.0 -2.98%

Nexgel Inc (NXGL) 株の年ごとの株価履歴

この詳細な分析では、Nexgel Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNXGL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nexgel Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のNexgel Inc (NXGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $2.75 $2.12 $0.6287 808,421.0 +10.60%
2025-05 $2.97 $2.10 $0.868 833,462.0 -16.86%
2025-04 $3.02 $2.17 $0.8491 620,231.0 -12.42%
2025-03 $3.25 $2.60 $0.646 1,023,567.0 -3.87%
2025-02 $3.79 $2.73 $1.06 1,330,866.0 -18.85%
2025-01 $4.53 $3.10 $1.43 2,687,204.0 -14.35%

2024年のNexgel Inc (NXGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $5.10 $3.21 $1.89 3,483,625.0 +43.40%
2024-11 $3.55 $2.67 $0.88 1,832,687.0 +10.42%
2024-10 $3.24 $2.40 $0.84 1,502,115.0 +11.63%
2024-09 $2.94 $2.50 $0.441 406,488.0 -10.73%
2024-08 $3.15 $2.26 $0.8899 1,110,692.0 -7.96%
2024-07 $3.24 $1.95 $1.29 1,673,731.0 +45.37%
2024-06 $2.35 $1.84 $0.51 199,860.0 +3.85%
2024-05 $2.49 $2.06 $0.43 362,526.0 -1.89%
2024-04 $2.78 $1.98 $0.80 359,017.0 -22.34%
2024-03 $3.14 $2.33 $0.81 725,808.0 +12.81%
2024-02 $2.48 $1.98 $0.50 280,455.0 +10.50%
2024-01 $2.74 $2.12 $0.62 331,707.0 +2.82%

2023年のNexgel Inc (NXGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.40 $1.90 $0.50 394,960.0 +12.70%
2023-11 $2.00 $1.65 $0.35 255,844.0 +6.18%
2023-10 $2.22 $1.46 $0.76 674,324.0 -16.04%
2023-09 $2.55 $1.83 $0.72 341,978.0 -14.17%
2023-08 $2.51 $1.75 $0.76 900,235.0 +5.11%
2023-07 $2.56 $2.06 $0.50 674,186.0 -6.06%
2023-06 $3.05 $2.20 $0.85 2,721,248.0 +6.45%
2023-05 $2.77 $1.40 $1.37 1,593,498.0 +50.63%
2023-04 $1.67 $1.30 $0.37 165,450.0 +21.88%
2023-03 $1.81 $1.25 $0.56 786,884.0 -10.18%
2023-02 $1.67 $1.33 $0.34 177,970.0 +1.06%
2023-01 $1.63 $1.18 $0.45 227,406.0 +12.80%
$74.45
price down icon 0.03%
$184.91
price down icon 1.50%
medical_instruments_supplies COO
$70.08
price up icon 0.54%
$64.98
price down icon 0.17%
medical_instruments_supplies BAX
$30.34
price down icon 0.67%
medical_instruments_supplies WST
$217.41
price down icon 0.88%
大文字化:     |  ボリューム (24 時間):