Stockscreener 앱 받기
0.756
27.12%
0.1613
시간 외 거래:
.72
-0.036
-4.76%
Nexgel Inc 주식 (NXGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.78 | $0.5901 | $0.1899 | 889,569.0 | +27.12% |
| 2026-04-14 | $0.62 | $0.5807 | $0.0393 | 111,147.0 | +0.85% |
| 2026-04-13 | $0.6009 | $0.57 | $0.0309 | 70,501.0 | +3.08% |
| 2026-04-10 | $0.6418 | $0.56 | $0.0818 | 61,065.0 | -7.74% |
| 2026-04-09 | $0.681 | $0.60 | $0.081 | 147,450.0 | -2.74% |
| 2026-04-08 | $0.678 | $0.6162 | $0.0618 | 77,362.0 | +4.35% |
| 2026-04-07 | $0.678 | $0.61 | $0.068 | 49,505.0 | -6.04% |
| 2026-04-06 | $0.6649 | $0.6109 | $0.054 | 59,862.0 | +10.02% |
| 2026-04-02 | $0.655 | $0.5888 | $0.0662 | 46,600.0 | -5.38% |
| 2026-04-01 | $0.6609 | $0.61 | $0.0509 | 47,621.0 | -1.31% |
| 2026-03-31 | $0.67 | $0.6101 | $0.0599 | 62,700.0 | +4.20% |
| 2026-03-30 | $0.6651 | $0.5772 | $0.0879 | 140,893.0 | -7.95% |
| 2026-03-27 | $0.7237 | $0.66 | $0.0637 | 24,906.0 | -5.71% |
| 2026-03-26 | $0.7252 | $0.6754 | $0.0498 | 105,278.0 | +3.66% |
| 2026-03-25 | $0.7037 | $0.671 | $0.0327 | 124,808.0 | -0.97% |
| 2026-03-24 | $0.7286 | $0.6698 | $0.0588 | 145,372.0 | -4.87% |
| 2026-03-23 | $0.719 | $0.6503 | $0.0687 | 190,339.0 | +4.63% |
| 2026-03-20 | $0.7746 | $0.65 | $0.1246 | 337,075.0 | -12.01% |
| 2026-03-19 | $0.781 | $0.734 | $0.047 | 114,427.0 | -3.22% |
| 2026-03-18 | $0.84 | $0.78 | $0.06 | 161,767.0 | -2.28% |
| 2026-03-17 | $0.8804 | $0.795 | $0.0854 | 109,388.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.78 | $0.56 | $0.22 | 2,450,251.0 | +19.43% |
| 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% |
0.06%
1.84%
자본화:
|
볼륨(24시간):