Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NexGel Inc (NXGL)
NexGel Inc (NXGL) Historical

NXGL NexGel Inc

2.41

-0.05 (-2.03%)

Oct 02 2024 - Closed

Delayed by 15 minutes

NXGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 02 2024	2.41	-0.05	-2.03%	2.47	2.47	2.41	8,256
Oct 01 2024	2.46	-0.12	-4.65%	2.61	2.61	2.40	78,285
Sep 30 2024	2.58	-0.01	-0.39%	2.54	2.63	2.53	4,005
Sep 27 2024	2.59	-0.03	-1.15%	2.61	2.66	2.54	18,661
Sep 26 2024	2.62	0.07	2.75%	2.68	2.68	2.5101	44,373
Sep 25 2024	2.55	-0.08	-3.04%	2.60	2.7381	2.55	34,017
Sep 24 2024	2.63	0.06	2.33%	2.68	2.75	2.622	40,666
Sep 23 2024	2.57	-0.17	-6.20%	2.74	2.74	2.57	11,254
Sep 20 2024	2.74	0.22	8.73%	2.50	2.74	2.50	53,776
Sep 19 2024	2.52	-0.02	-0.79%	2.65	2.7101	2.51	25,613
Sep 18 2024	2.54	-0.11	-4.15%	2.685	2.74	2.51	45,090
Sep 17 2024	2.65	-0.05	-1.85%	2.70	2.7733	2.62	16,086
Sep 16 2024	2.70	-0.02	-0.74%	2.6916	2.76	2.68	9,213
Sep 13 2024	2.72	-0.01	-0.37%	2.66	2.75	2.66	13,645
Sep 12 2024	2.73	-0.03	-1.09%	2.77	2.77	2.6601	4,889
Sep 11 2024	2.76	0.05	1.85%	2.67	2.76	2.65	5,664
Sep 10 2024	2.71	-0.05	-1.81%	2.70	2.75	2.65	13,485
Sep 09 2024	2.76	0.08	2.99%	2.65	2.77	2.63	17,216
Sep 06 2024	2.68	-0.16	-5.63%	2.83	2.83	2.61	26,328
Sep 05 2024	2.84	-0.02	-0.70%	2.78	2.87	2.78	15,761
Sep 04 2024	2.86	0.05	1.78%	2.80	2.941	2.80	13,201
Sep 03 2024	2.81	-0.08	-2.77%	2.81	2.93	2.75	9,794
Aug 30 2024	2.89	0.09	3.21%	2.95	2.95	2.87	18,255
Aug 29 2024	2.80	-0.05	-1.75%	2.86	2.95	2.80	36,730
Aug 28 2024	2.85	0.14	5.17%	2.80	2.85	2.686	39,780
Aug 27 2024	2.71	-0.09	-3.21%	2.83	2.83	2.7005	15,538
Aug 26 2024	2.80	0.20	7.69%	2.66	2.81	2.62	44,182
Aug 23 2024	2.60	-0.17	-6.14%	2.77	2.77	2.57	23,956
Aug 22 2024	2.77	0.13	4.92%	2.62	2.78	2.5901	30,450
Aug 21 2024	2.64	0.01	0.38%	2.62	2.79	2.6001	59,664
Aug 20 2024	2.63	0.10	3.95%	2.59	2.6676	2.53	42,509
Aug 19 2024	2.53	-0.08	-3.07%	2.77	2.77	2.51	39,629
Aug 16 2024	2.61	-0.08	-2.97%	2.655	2.79	2.61	21,171
Aug 15 2024	2.69	-0.16	-5.61%	2.88	2.88	2.50	108,639
Aug 14 2024	2.85	0.07	2.52%	3.0399	3.0399	2.78	54,113
Aug 13 2024	2.78	-0.01	-0.36%	2.96	3.00	2.738	38,010
Aug 12 2024	2.79	-0.07	-2.45%	2.96	2.96	2.70	64,137
Aug 09 2024	2.86	0.15	5.54%	2.71	2.86	2.58	23,947
Aug 08 2024	2.71	-0.08	-2.87%	2.81	2.81	2.55	11,964
Aug 07 2024	2.79	0.13	4.89%	2.89	2.94	2.6401	111,192
Aug 06 2024	2.66	0.09	3.50%	2.57	2.8099	2.51	55,865
Aug 05 2024	2.57	-0.11	-4.10%	2.4401	2.71	2.27	101,318
Aug 02 2024	2.68	-0.27	-9.15%	2.90	2.90	2.60	107,791
Aug 01 2024	2.95	-0.19	-6.05%	3.14	3.15	2.80	59,321
Jul 31 2024	3.14	-0.05	-1.57%	3.11	3.1699	3.09	23,322
Jul 30 2024	3.19	0.20	6.69%	3.04	3.21	2.9282	88,144
Jul 29 2024	2.99	-0.15	-4.78%	3.08	3.24	2.90	166,765
Jul 26 2024	3.14	0.48	17.82%	2.74	3.15	2.71	310,377
Jul 25 2024	2.665	-0.17	-5.83%	2.72	2.90	2.55	162,167
Jul 24 2024	2.83	0.10	3.66%	2.96	3.10	2.60	198,625
Jul 23 2024	2.73	0.34	14.24%	2.56	2.85	2.391	187,142
Jul 22 2024	2.3898	0.32	15.45%	2.16	2.65	2.16	223,830
Jul 19 2024	2.07	-0.03	-1.43%	2.09	2.1985	2.0016	5,893
Jul 18 2024	2.10	-0.01	-0.47%	2.08	2.29	2.08	23,458
Jul 17 2024	2.11	0.00	0.00%	2.13	2.18	2.05	16,549
Jul 16 2024	2.11	-0.03	-1.41%	2.06	2.17	2.06	22,960
Jul 15 2024	2.1402	-0.02	-0.92%	2.17	2.24	2.0602	6,404
Jul 12 2024	2.16	0.01	0.47%	2.14	2.27	2.0901	32,191
Jul 11 2024	2.15	-0.01	-0.46%	2.19	2.3311	2.15	10,361
Jul 10 2024	2.16	-0.07	-3.14%	2.17	2.2922	2.1185	24,272
Jul 09 2024	2.23	0.19	9.31%	2.15	2.39	2.0501	58,926
Jul 08 2024	2.04	-0.17	-7.69%	2.23	2.23	1.95	56,162

NLBNPIT20PJ0 20991231 3....

Vontobel Financial Produ...

NLBNPIT1ZF14 20991231 10...

Ish Auto & Robo

Fidelity Global Innovato...

Emerge Empwr Sustainable...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions