Stockscreener 앱 받기
0.3624
4.63%
-0.0176
시장 영업 전:
.39
0.0276
+7.62%
Nexgel Inc 주식 (NXGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $0.3822 | $0.3607 | $0.0215 | 78,559.0 | -4.63% |
| 2026-08-07 | $0.40 | $0.3408 | $0.0592 | 171,619.0 | +12.09% |
| 2026-08-06 | $0.4052 | $0.3303 | $0.0749 | 382,082.0 | -17.52% |
| 2026-08-05 | $0.4578 | $0.3968 | $0.061 | 55,539.0 | -2.38% |
| 2026-08-04 | $0.4492 | $0.415 | $0.0342 | 30,286.0 | -0.52% |
| 2026-08-03 | $0.4343 | $0.421 | $0.0133 | 15,803.0 | +1.93% |
| 2026-07-31 | $0.4526 | $0.4077 | $0.0449 | 62,663.0 | -6.44% |
| 2026-07-30 | $0.4586 | $0.4401 | $0.0185 | 14,492.0 | -0.60% |
| 2026-07-29 | $0.4598 | $0.4452 | $0.0146 | 11,028.0 | +1.39% |
| 2026-07-28 | $0.46 | $0.4372 | $0.0228 | 18,938.0 | +0.89% |
| 2026-07-27 | $0.46 | $0.4273 | $0.0327 | 36,666.0 | -0.57% |
| 2026-07-24 | $0.457 | $0.427 | $0.03 | 14,110.0 | +2.09% |
| 2026-07-23 | $0.4499 | $0.4165 | $0.0334 | 26,445.0 | +4.62% |
| 2026-07-22 | $0.435 | $0.405 | $0.03 | 48,574.0 | -5.58% |
| 2026-07-21 | $0.4736 | $0.4351 | $0.0385 | 49,147.0 | -2.29% |
| 2026-07-20 | $0.4667 | $0.4437 | $0.023 | 24,910.0 | -5.49% |
| 2026-07-17 | $0.49 | $0.4301 | $0.0599 | 188,833.0 | +8.84% |
| 2026-07-16 | $0.4699 | $0.4213 | $0.0486 | 85,508.0 | -5.77% |
| 2026-07-15 | $0.4664 | $0.4379 | $0.0285 | 177,425.0 | -2.00% |
| 2026-07-14 | $0.4884 | $0.4595 | $0.0289 | 55,186.0 | -0.51% |
Nexgel Inc 주식 (NXGL) 연도별 가격 이력
이 심층 분석에서는 Nexgel Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexgel Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexgel Inc 주식 (NXGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.4578 | $0.3303 | $0.1275 | 812,447.0 | -12.72% |
| 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% |
Nexgel Inc 주식 (NXGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nexgel Inc 주식 (NXGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.37%
0.55%
자본화:
|
볼륨(24시간):