ストックスクリーナーアプリを入手
0.271
2.30%
0.0061
Nexgel Inc (NXGL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-22 | $0.2731 | $0.261 | $0.0121 | 17,801.0 | +1.47% |
| 2026-09-21 | $0.2707 | $0.2528 | $0.0179 | 76,083.0 | -0.34% |
| 2026-09-18 | $0.2838 | $0.2512 | $0.0326 | 151,426.0 | +2.63% |
| 2026-09-17 | $0.2797 | $0.2464 | $0.0333 | 266,801.0 | +4.35% |
| 2026-09-16 | $0.2785 | $0.24 | $0.0385 | 443,350.0 | -11.70% |
| 2026-09-15 | $0.2909 | $0.277 | $0.0139 | 65,789.0 | +0.14% |
| 2026-09-14 | $0.29 | $0.2749 | $0.0151 | 65,365.0 | -3.57% |
| 2026-09-11 | $0.2952 | $0.2809 | $0.0143 | 84,893.0 | +0.34% |
| 2026-09-10 | $0.297 | $0.2702 | $0.0268 | 1,420,205.0 | -2.85% |
| 2026-09-09 | $0.30 | $0.2866 | $0.0134 | 96,613.0 | +0.44% |
| 2026-09-08 | $0.33 | $0.2859 | $0.0441 | 160,629.0 | -6.07% |
| 2026-09-04 | $0.339 | $0.308 | $0.031 | 93,088.0 | -6.75% |
| 2026-09-03 | $0.3539 | $0.336 | $0.0179 | 97,775.0 | -2.30% |
| 2026-09-02 | $0.3771 | $0.3394 | $0.0377 | 152,467.0 | -2.96% |
| 2026-09-01 | $0.3699 | $0.3317 | $0.0382 | 171,713.0 | -0.22% |
| 2026-08-31 | $0.3632 | $0.3341 | $0.0291 | 188,461.0 | +1.93% |
| 2026-08-28 | $0.3591 | $0.3338 | $0.0253 | 195,309.0 | +0.60% |
| 2026-08-27 | $0.37 | $0.3284 | $0.0416 | 330,796.0 | -1.71% |
| 2026-08-26 | $0.37 | $0.3401 | $0.0299 | 237,091.0 | +0.00% |
| 2026-08-25 | $0.3911 | $0.3539 | $0.0372 | 538,896.0 | -6.32% |
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。
2026年のNexgel Inc (NXGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $0.3771 | $0.24 | $0.1371 | 3,363,998.0 | -25.08% |
| 2026-08 | $0.59 | $0.3001 | $0.2899 | 34,638,238.0 | -13.58% |
| 2026-07 | $0.5845 | $0.405 | $0.1795 | 2,267,860.0 | -17.13% |
| 2026-06 | $0.689 | $0.4794 | $0.2096 | 8,201,811.0 | -16.51% |
| 2026-05 | $0.649 | $0.4811 | $0.1679 | 2,788,361.0 | +1.68% |
| 2026-04 | $0.86 | $0.56 | $0.30 | 7,509,192.0 | -6.76% |
| 2026-03 | $1.23 | $0.5772 | $0.6508 | 14,035,248.0 | -44.96% |
| 2026-02 | $1.49 | $1.11 | $0.38 | 823,309.0 | -19.01% |
| 2026-01 | $1.90 | $1.40 | $0.50 | 706,844.0 | -11.80% |
2025年のNexgel Inc (NXGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.02 | $1.45 | $0.5699 | 1,791,897.0 | -12.78% |
| 2025-11 | $2.68 | $1.56 | $1.12 | 1,655,556.0 | -26.83% |
| 2025-10 | $2.89 | $2.31 | $0.5751 | 1,390,594.0 | +0.82% |
| 2025-09 | $2.75 | $2.15 | $0.60 | 938,746.0 | -0.61% |
| 2025-08 | $2.75 | $2.20 | $0.545 | 1,090,706.0 | +9.12% |
| 2025-07 | $2.80 | $2.15 | $0.65 | 988,234.0 | -12.80% |
| 2025-06 | $2.75 | $2.12 | $0.6287 | 891,561.0 | +18.89% |
| 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
| 月 | 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% |
3.86%
大文字化:
|
ボリューム (24 時間):