Get the Stockscreener App
1.84
2.22%
0.04
Nexgel Inc Stock (NXGL) Price History
The historical daily chart and data for Nexgel Inc stock (NXGL), show that the latest closing stock price as of November 26, 2025, is $1.84.
- Nexgel Inc all-time high stock price is $5.10, occurred on December 16, 2024.
- The lowest Nexgel Inc stock price recorded was $1.09 on December 29, 2022. Since then, Nexgel Inc's stock price has risen over 68.81% to $1.84 now.
- The 52-week high stock price for NXGL is $5.10, representing a 177.17% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for NXGL is $1.56, indicating a -15.22% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Nexgel Inc (NXGL) stock in the beginning of 2024 was $2.805. The stock closed the year at $1.25, a loss of over -55.44% for the year.
The table below shows more information about NXGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $1.84 | $1.80 | $0.0399 | 13,545.0 | +2.22% |
| Nov 25, 2025 | $1.84 | $1.58 | $0.265 | 110,436.0 | +13.92% |
| Nov 24, 2025 | $1.70 | $1.56 | $0.14 | 68,697.0 | -3.07% |
| Nov 21, 2025 | $1.73 | $1.56 | $0.165 | 43,771.0 | +0.62% |
| Nov 20, 2025 | $1.80 | $1.57 | $0.23 | 88,435.0 | -6.90% |
| Nov 19, 2025 | $1.81 | $1.74 | $0.069 | 24,658.0 | -2.25% |
| Nov 18, 2025 | $1.81 | $1.72 | $0.0908 | 80,610.0 | -3.26% |
| Nov 17, 2025 | $1.92 | $1.68 | $0.24 | 167,820.0 | -3.66% |
| Nov 14, 2025 | $2.06 | $1.86 | $0.1998 | 100,077.0 | +0.53% |
| Nov 13, 2025 | $2.08 | $1.88 | $0.20 | 141,514.0 | -5.94% |
| Nov 12, 2025 | $2.28 | $1.98 | $0.2999 | 151,205.0 | -11.40% |
| Nov 11, 2025 | $2.44 | $2.28 | $0.16 | 142,488.0 | -4.60% |
| Nov 10, 2025 | $2.56 | $2.35 | $0.21 | 99,748.0 | -3.63% |
| Nov 07, 2025 | $2.50 | $2.38 | $0.12 | 57,997.0 | +3.77% |
| Nov 06, 2025 | $2.68 | $2.30 | $0.38 | 87,088.0 | +0.84% |
| Nov 05, 2025 | $2.37 | $2.21 | $0.156 | 55,360.0 | +7.72% |
| Nov 04, 2025 | $2.38 | $2.20 | $0.18 | 86,695.0 | -6.38% |
| Nov 03, 2025 | $2.49 | $2.33 | $0.165 | 107,550.0 | -4.47% |
| Oct 31, 2025 | $2.53 | $2.44 | $0.09 | 28,862.0 | -1.20% |
| Oct 30, 2025 | $2.52 | $2.42 | $0.10 | 50,659.0 | +1.63% |
| Oct 29, 2025 | $2.64 | $2.38 | $0.2599 | 62,437.0 | -4.30% |
| Oct 28, 2025 | $2.63 | $2.54 | $0.0912 | 14,415.0 | -0.78% |
Nexgel Inc Stock (NXGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nexgel Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NXGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nexgel Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nexgel Inc Stock (NXGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.68 | $1.56 | $1.12 | 1,627,694.0 | -25.20% |
| Oct, 2025 | $2.89 | $2.31 | $0.5751 | 1,390,594.0 | +0.82% |
| Sep, 2025 | $2.75 | $2.15 | $0.60 | 938,746.0 | -0.61% |
| Aug, 2025 | $2.75 | $2.20 | $0.545 | 1,090,706.0 | +9.12% |
| Jul, 2025 | $2.80 | $2.15 | $0.65 | 988,234.0 | -12.80% |
| Jun, 2025 | $2.75 | $2.12 | $0.6287 | 891,561.0 | +18.89% |
| May, 2025 | $2.97 | $2.10 | $0.868 | 833,462.0 | -16.86% |
| Apr, 2025 | $3.02 | $2.17 | $0.8491 | 620,231.0 | -12.42% |
| Mar, 2025 | $3.25 | $2.60 | $0.646 | 1,023,567.0 | -3.87% |
| Feb, 2025 | $3.79 | $2.73 | $1.06 | 1,330,866.0 | -18.85% |
| Jan, 2025 | $4.53 | $3.10 | $1.43 | 2,687,204.0 | -14.35% |
Nexgel Inc Stock (NXGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.21 | $1.89 | 3,483,625.0 | +43.40% |
| Nov, 2024 | $3.55 | $2.67 | $0.88 | 1,832,687.0 | +10.42% |
| Oct, 2024 | $3.24 | $2.40 | $0.84 | 1,502,115.0 | +11.63% |
| Sep, 2024 | $2.94 | $2.50 | $0.441 | 406,488.0 | -10.73% |
| Aug, 2024 | $3.15 | $2.26 | $0.8899 | 1,110,692.0 | -7.96% |
| Jul, 2024 | $3.24 | $1.95 | $1.29 | 1,673,731.0 | +45.37% |
| Jun, 2024 | $2.35 | $1.84 | $0.51 | 199,860.0 | +3.85% |
| May, 2024 | $2.49 | $2.06 | $0.43 | 362,526.0 | -1.89% |
| Apr, 2024 | $2.78 | $1.98 | $0.80 | 359,017.0 | -22.34% |
| Mar, 2024 | $3.14 | $2.33 | $0.81 | 725,808.0 | +12.81% |
| Feb, 2024 | $2.48 | $1.98 | $0.50 | 280,455.0 | +10.50% |
| Jan, 2024 | $2.74 | $2.12 | $0.62 | 331,707.0 | +2.82% |
Nexgel Inc Stock (NXGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.40 | $1.90 | $0.50 | 394,960.0 | +12.70% |
| Nov, 2023 | $2.00 | $1.65 | $0.35 | 255,844.0 | +6.18% |
| Oct, 2023 | $2.22 | $1.46 | $0.76 | 674,324.0 | -16.04% |
| Sep, 2023 | $2.55 | $1.83 | $0.72 | 341,978.0 | -14.17% |
| Aug, 2023 | $2.51 | $1.75 | $0.76 | 900,235.0 | +5.11% |
| Jul, 2023 | $2.56 | $2.06 | $0.50 | 674,186.0 | -6.06% |
| Jun, 2023 | $3.05 | $2.20 | $0.85 | 2,721,248.0 | +6.45% |
| May, 2023 | $2.77 | $1.40 | $1.37 | 1,593,498.0 | +50.63% |
| Apr, 2023 | $1.67 | $1.30 | $0.37 | 165,450.0 | +21.88% |
| Mar, 2023 | $1.81 | $1.25 | $0.56 | 786,884.0 | -10.18% |
| Feb, 2023 | $1.67 | $1.33 | $0.34 | 177,970.0 | +1.06% |
| Jan, 2023 | $1.63 | $1.18 | $0.45 | 227,406.0 | +12.80% |
0.12%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):