Stockscreener 앱 받기
2.2001
6.38%
-0.1499
시간 외 거래:
2.25
0.0499
+2.27%
Nexgel Inc 주식 (NXGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.38 | $2.20 | $0.18 | 86,695.0 | -6.38% |
| 2025-11-03 | $2.49 | $2.33 | $0.165 | 107,550.0 | -4.47% |
| 2025-10-31 | $2.53 | $2.44 | $0.09 | 28,862.0 | -1.20% |
| 2025-10-30 | $2.52 | $2.42 | $0.10 | 50,659.0 | +1.63% |
| 2025-10-29 | $2.64 | $2.38 | $0.2599 | 62,437.0 | -4.30% |
| 2025-10-28 | $2.63 | $2.54 | $0.0912 | 14,415.0 | -0.78% |
| 2025-10-27 | $2.67 | $2.45 | $0.22 | 45,314.0 | -0.39% |
| 2025-10-24 | $2.71 | $2.59 | $0.1228 | 30,710.0 | -0.77% |
| 2025-10-23 | $2.70 | $2.58 | $0.115 | 46,098.0 | +0.00% |
| 2025-10-22 | $2.77 | $2.58 | $0.195 | 63,330.0 | -6.12% |
| 2025-10-21 | $2.85 | $2.61 | $0.2398 | 177,730.0 | +7.75% |
| 2025-10-20 | $2.66 | $2.55 | $0.11 | 120,823.0 | -0.77% |
| 2025-10-17 | $2.68 | $2.36 | $0.3182 | 113,799.0 | +10.17% |
| 2025-10-16 | $2.57 | $2.32 | $0.25 | 100,831.0 | -6.72% |
| 2025-10-15 | $2.72 | $2.53 | $0.19 | 57,051.0 | -1.94% |
| 2025-10-14 | $2.62 | $2.53 | $0.0899 | 19,559.0 | +1.18% |
| 2025-10-13 | $2.68 | $2.53 | $0.1525 | 38,436.0 | -0.78% |
| 2025-10-10 | $2.74 | $2.53 | $0.21 | 30,861.0 | -3.75% |
| 2025-10-09 | $2.89 | $2.66 | $0.2299 | 65,419.0 | -1.48% |
| 2025-10-08 | $2.73 | $2.58 | $0.1514 | 81,422.0 | +5.86% |
| 2025-10-07 | $2.60 | $2.50 | $0.10 | 24,015.0 | +0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.49 | $2.20 | $0.29 | 280,940.0 | -10.57% |
| 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% |
Nexgel Inc 주식 (NXGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.48%
0.69%
자본화:
|
볼륨(24시간):