Stockscreener 앱 받기
0.526
2.59%
-0.014
시간 외 거래:
.54
0.014
+2.66%
Nexgel Inc 주식 (NXGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.54 | $0.525 | $0.015 | 122,347.0 | -2.59% |
| 2026-05-22 | $0.5799 | $0.532 | $0.0479 | 81,245.0 | +0.93% |
| 2026-05-21 | $0.589 | $0.535 | $0.054 | 73,345.0 | -3.60% |
| 2026-05-20 | $0.59 | $0.544 | $0.046 | 108,925.0 | -9.59% |
| 2026-05-19 | $0.649 | $0.4967 | $0.1523 | 577,287.0 | +20.14% |
| 2026-05-18 | $0.5744 | $0.50 | $0.0744 | 121,311.0 | +0.20% |
| 2026-05-15 | $0.58 | $0.4811 | $0.0989 | 130,098.0 | -5.90% |
| 2026-05-14 | $0.5657 | $0.5314 | $0.0343 | 121,862.0 | +1.69% |
| 2026-05-13 | $0.5813 | $0.5311 | $0.0502 | 137,338.0 | -8.10% |
| 2026-05-12 | $0.6036 | $0.5712 | $0.0324 | 75,012.0 | -4.13% |
| 2026-05-11 | $0.63 | $0.5868 | $0.0432 | 162,516.0 | +1.99% |
| 2026-05-08 | $0.6238 | $0.5869 | $0.0369 | 94,920.0 | -3.54% |
| 2026-05-07 | $0.63 | $0.60 | $0.03 | 229,861.0 | +2.50% |
| 2026-05-06 | $0.62 | $0.5851 | $0.0349 | 75,698.0 | +1.59% |
| 2026-05-05 | $0.6075 | $0.5903 | $0.0172 | 44,772.0 | -3.10% |
| 2026-05-04 | $0.64 | $0.586 | $0.054 | 145,274.0 | +4.89% |
| 2026-05-01 | $0.60 | $0.5804 | $0.0196 | 56,921.0 | -1.54% |
| 2026-04-30 | $0.62 | $0.58 | $0.04 | 92,296.0 | -1.63% |
| 2026-04-29 | $0.61 | $0.5811 | $0.0289 | 151,409.0 | -0.99% |
| 2026-04-28 | $0.618 | $0.59 | $0.028 | 109,613.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.649 | $0.4811 | $0.1679 | 2,481,079.0 | -10.88% |
| 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% |
1.04%
0.04%
자본화:
|
볼륨(24시간):