Get the Stockscreener App
2.29
2.74%
+0.061
After Hours:
2.29
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 May 16, 2024, is $2.29.
- Nexgel Inc all-time high stock price is $3.62, occurred on January 12, 2022.
- The lowest Nexgel Inc stock price recorded was $1.09 on December 29, 2022. Since then, Nexgel Inc's stock price has risen over 110.09% to $2.29 now.
- The 52-week high stock price for NXGL is $3.14, representing a 37.12% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for NXGL is $1.46, indicating a -36.24% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Nexgel Inc (NXGL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $2.34 | $2.20 | $0.14 | 49,930.0 | +2.74% |
| May 15, 2024 | $2.29 | $2.21 | $0.08 | 20,097.0 | +1.32% |
| May 14, 2024 | $2.35 | $2.20 | $0.15 | 18,001.0 | -2.00% |
| May 13, 2024 | $2.29 | $2.20 | $0.09 | 11,561.0 | +2.18% |
| May 10, 2024 | $2.32 | $2.20 | $0.123 | 8,514.0 | -1.48% |
| May 09, 2024 | $2.25 | $2.20 | $0.055 | 7,104.0 | +0.90% |
| May 08, 2024 | $2.21 | $2.20 | $0.0101 | 4,573.0 | +0.00% |
| May 07, 2024 | $2.36 | $2.20 | $0.16 | 9,310.0 | +0.45% |
| May 06, 2024 | $2.22 | $2.13 | $0.09 | 36,743.0 | -0.90% |
| May 03, 2024 | $2.24 | $2.15 | $0.0933 | 2,803.0 | -0.45% |
| May 02, 2024 | $2.26 | $2.12 | $0.145 | 11,112.0 | +1.36% |
| May 01, 2024 | $2.20 | $2.20 | $0.0001 | 1,171.0 | +3.77% |
| Apr 30, 2024 | $2.25 | $2.10 | $0.155 | 7,028.0 | +0.95% |
| Apr 29, 2024 | $2.16 | $2.10 | $0.06 | 5,463.0 | -4.98% |
| Apr 26, 2024 | $2.28 | $2.20 | $0.08 | 7,463.0 | -3.28% |
| Apr 25, 2024 | $2.34 | $2.22 | $0.1199 | 6,570.0 | +3.39% |
| Apr 24, 2024 | $2.36 | $2.21 | $0.15 | 5,589.0 | +0.46% |
| Apr 23, 2024 | $2.35 | $2.17 | $0.18 | 1,442.0 | +0.92% |
| Apr 22, 2024 | $2.18 | $2.15 | $0.03 | 10,188.0 | +0.46% |
| Apr 19, 2024 | $2.27 | $2.14 | $0.13 | 1,211.0 | -1.81% |
| Apr 18, 2024 | $2.21 | $2.21 | $0.00 | 1,052.0 | -2.00% |
| Apr 17, 2024 | $2.25 | $2.21 | $0.045 | 1,419.0 | +4.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.36 | $2.12 | $0.245 | 230,849.0 | +8.02% |
| 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% |
Nexgel Inc Stock (NXGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.96 | $1.09 | $0.87 | 2,136,146.0 | +6.84% |
| Nov, 2022 | $1.48 | $1.14 | $0.335 | 204,678.0 | -13.33% |
| Oct, 2022 | $1.60 | $1.31 | $0.291 | 322,380.0 | -10.60% |
| Sep, 2022 | $1.99 | $1.42 | $0.5702 | 520,379.0 | -17.49% |
| Aug, 2022 | $2.00 | $1.52 | $0.48 | 646,215.0 | -1.08% |
| Jul, 2022 | $1.99 | $1.54 | $0.45 | 638,485.0 | +8.82% |
| Jun, 2022 | $1.92 | $1.36 | $0.5571 | 623,584.0 | +17.24% |
| May, 2022 | $1.73 | $1.38 | $0.3501 | 677,796.0 | -8.81% |
| Apr, 2022 | $2.04 | $1.52 | $0.5248 | 1,137,050.0 | -17.62% |
| Mar, 2022 | $2.68 | $1.65 | $1.03 | 5,339,373.0 | +0.52% |
| Feb, 2022 | $2.69 | $1.71 | $0.98 | 1,452,553.0 | -27.77% |
| Jan, 2022 | $3.62 | $2.25 | $1.37 | 17,637,383.0 | +1.84% |
0.18%
0.56%
Cap:
|
Volume (24h):