Get the Stockscreener App
3.32
2.79%
0.09
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 27, 2024, is $3.32.
- 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 204.59% to $3.32 now.
- The 52-week high stock price for NXGL is $3.55, representing a 6.93% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NXGL is $1.7107, indicating a -48.47% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.39 | $3.07 | $0.32 | 85,518.0 | +2.79% |
| Nov 26, 2024 | $3.49 | $3.22 | $0.2685 | 45,053.0 | -4.15% |
| Nov 25, 2024 | $3.47 | $3.33 | $0.14 | 46,400.0 | +1.51% |
| Nov 22, 2024 | $3.37 | $3.20 | $0.17 | 32,765.0 | +1.53% |
| Nov 21, 2024 | $3.40 | $3.14 | $0.2558 | 37,586.0 | -0.91% |
| Nov 20, 2024 | $3.42 | $3.25 | $0.17 | 76,485.0 | +1.23% |
| Nov 19, 2024 | $3.30 | $3.00 | $0.2999 | 74,326.0 | +5.16% |
| Nov 18, 2024 | $3.25 | $3.06 | $0.19 | 59,011.0 | +1.31% |
| Nov 15, 2024 | $3.28 | $3.05 | $0.23 | 34,670.0 | -3.77% |
| Nov 14, 2024 | $3.34 | $2.95 | $0.3899 | 174,185.0 | -3.34% |
| Nov 13, 2024 | $3.35 | $3.03 | $0.32 | 174,386.0 | +4.44% |
| Nov 12, 2024 | $3.34 | $2.95 | $0.3899 | 278,845.0 | -10.00% |
| Nov 11, 2024 | $3.55 | $3.08 | $0.47 | 296,739.0 | +8.02% |
| Nov 08, 2024 | $3.25 | $2.89 | $0.36 | 125,321.0 | +10.96% |
| Nov 07, 2024 | $2.97 | $2.76 | $0.21 | 38,286.0 | +1.92% |
| Nov 06, 2024 | $2.98 | $2.75 | $0.2316 | 22,533.0 | +1.96% |
| Nov 05, 2024 | $2.98 | $2.78 | $0.2041 | 30,208.0 | -4.58% |
| Nov 04, 2024 | $2.98 | $2.67 | $0.31 | 75,004.0 | +5.94% |
| Nov 01, 2024 | $3.00 | $2.77 | $0.2316 | 104,592.0 | -3.47% |
| Oct 31, 2024 | $2.90 | $2.81 | $0.0946 | 30,396.0 | +0.00% |
| Oct 30, 2024 | $3.00 | $2.80 | $0.1999 | 98,747.0 | +0.00% |
| Oct 29, 2024 | $2.96 | $2.76 | $0.20 | 127,020.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.55 | $2.67 | $0.88 | 1,897,431.0 | +15.28% |
| 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% |
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% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):