Dark

NXGL
NexGel, Inc Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:37 PM EDT

0.3800USD-33.540%(-0.1900)1,837,095

0.4100Bid 0.4100Ask 0.0000Spread

Pre-market

Aug 17, 2026 9:28:30 AM EDT

0.4214USD-25.416%(-0.1436)119,466

After-hours

Aug 17, 2026 4:21:30 PM EDT

0.3876USD+3.222%(+0.0121)3,972

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	0.420000	0.430000	0.340000	0.3800	-32.743%	1,837,095	0.000%
2026-08-14	0.539000	0.590000	0.490000	0.5650	+15.613%	1,645,543	-32.743%
2026-08-13	0.400200	0.536000	0.400000	0.4887	+18.934%	1,643,184	-22.243%
2026-08-12	0.403000	0.420000	0.395000	0.4109	-3.545%	151,048	-7.520%
2026-08-11	0.366249	0.475000	0.366100	0.4260	+17.550%	1,587,163	-10.798%
2026-08-10	0.380000	0.382200	0.360700	0.3624	-4.632%	78,585	+4.857%
2026-08-07	0.340800	0.400000	0.340800	0.3800	+12.094%	171,742	0.000%
2026-08-06	0.405200	0.405200	0.330300	0.3390	-17.518%	385,052	+12.094%
2026-08-05	0.416800	0.457799	0.396800	0.4110	-2.375%	56,039	-7.543%
2026-08-04	0.436000	0.449200	0.415000	0.4210	-0.520%	30,587	-9.739%
2026-08-03	0.434300	0.434300	0.421000	0.4232	+1.951%	15,803	-10.208%
2026-07-31	0.449100	0.452550	0.407700	0.4151	-6.467%	62,875	-8.456%
2026-07-30	0.440100	0.458600	0.440100	0.4438	-0.605%	14,493	-14.376%
2026-07-29	0.445400	0.459800	0.445200	0.4465	+1.385%	11,038	-14.894%
2026-07-28	0.440000	0.460000	0.437200	0.4404	+0.893%	18,938	-13.715%
2026-07-27	0.460000	0.460000	0.427300	0.4365	-0.569%	36,717	-12.944%
2026-07-24	0.428000	0.457000	0.427000	0.4390	+2.093%	14,120	-13.440%
2026-07-23	0.423600	0.449900	0.416500	0.4300	+4.623%	26,445	-11.628%
2026-07-22	0.432200	0.435000	0.405000	0.4110	-5.582%	48,574	-7.543%
2026-07-21	0.444200	0.473600	0.435100	0.4353	-2.290%	49,151	-12.704%
2026-07-20	0.458000	0.466700	0.443700	0.4455	-5.494%	24,910	-14.703%
2026-07-17	0.439000	0.490000	0.430100	0.4714	+8.843%	188,933	-19.389%
2026-07-16	0.446000	0.469900	0.421300	0.4331	-5.766%	85,509	-12.260%
2026-07-15	0.466400	0.466400	0.437900	0.4596	-2.004%	177,725	-17.319%
2026-07-14	0.473000	0.488400	0.459500	0.4690	-0.509%	58,459	-18.977%
2026-07-13	0.494000	0.508800	0.456700	0.4714	-8.979%	213,838	-19.389%
2026-07-10	0.510200	0.551899	0.510200	0.5179	+0.700%	58,593	-26.627%
2026-07-09	0.508000	0.549700	0.500000	0.5143	+0.685%	60,233	-26.113%
2026-07-08	0.548500	0.570000	0.500000	0.5108	-7.093%	98,539	-25.607%
2026-07-07	0.540200	0.560000	0.531350	0.5498	+1.777%	122,169	-30.884%
2026-07-06	0.541000	0.569100	0.531400	0.5402	-4.322%	238,996	-29.656%
2026-07-02	0.550000	0.570000	0.545700	0.5646	-0.247%	286,214	-32.696%
2026-07-01	0.550000	0.584500	0.519900	0.5660	+12.974%	492,573	-32.862%
2026-06-30	0.530000	0.560000	0.500000	0.5010	-4.060%	191,941	-24.152%
2026-06-29	0.536100	0.553400	0.495200	0.5222	+0.442%	183,759	-27.231%
2026-06-26	0.514900	0.540000	0.501000	0.5199	+1.010%	263,874	-26.909%
2026-06-25	0.525000	0.552000	0.479400	0.5147	-4.703%	632,967	-26.171%
2026-06-24	0.547800	0.560000	0.520500	0.5401	-3.329%	973,161	-29.643%
2026-06-23	0.601000	0.616600	0.535500	0.5587	-8.515%	1,427,913	-31.985%
2026-06-22	0.562900	0.630000	0.562900	0.6107	+7.898%	2,011,058	-37.776%
2026-06-18	0.640000	0.644651	0.566000	0.5660	-7.365%	1,323,523	-32.862%
2026-06-17	0.531000	0.688999	0.531000	0.6110	+15.066%	1,400,490	-37.807%
2026-06-16	0.538000	0.555100	0.531000	0.5310	-0.748%	108,193	-28.437%
2026-06-15	0.591500	0.591500	0.533800	0.5350	-2.904%	298,579	-28.972%
2026-06-12	0.581000	0.600000	0.551000	0.5510	-6.610%	193,111	-31.034%
2026-06-11	0.565200	0.650000	0.540100	0.5900	+4.240%	584,455	-35.593%
2026-06-10	0.586900	0.598200	0.566000	0.5660	-2.766%	50,244	-32.862%
2026-06-09	0.552000	0.599400	0.552000	0.5821	+5.644%	19,576	-34.719%
2026-06-08	0.581000	0.581000	0.541201	0.5510	-1.695%	50,026	-31.034%
2026-06-05	0.599500	0.599500	0.560500	0.5605	-4.514%	72,704	-32.203%
2026-06-04	0.608200	0.608200	0.586000	0.5870	+0.171%	56,828	-35.264%
2026-06-03	0.581000	0.620400	0.581000	0.5860	+0.861%	55,560	-35.154%
2026-06-02	0.590000	0.600000	0.580000	0.5810	-1.974%	35,991	-34.596%
2026-06-01	0.600100	0.612200	0.581400	0.5927	-1.233%	40,187	-35.887%
2026-05-29	0.610000	0.624000	0.600100	0.6001	-0.150%	43,425	-36.677%
2026-05-28	0.597200	0.625200	0.570000	0.6010	-1.151%	98,834	-36.772%
2026-05-27	0.540000	0.610000	0.530000	0.6080	+15.589%	288,853	-37.500%
2026-05-26	0.532000	0.540000	0.525000	0.5260	-2.593%	122,352	-27.757%
2026-05-22	0.535100	0.579900	0.532000	0.5400	+0.935%	114,424	-29.630%
2026-05-21	0.551000	0.588999	0.535000	0.5350	-3.604%	73,522	-28.972%
2026-05-20	0.590000	0.590000	0.544000	0.5550	-9.594%	109,569	-31.532%
2026-05-19	0.530000	0.649000	0.496700	0.6139	+20.137%	595,381	-38.101%
2026-05-18	0.500000	0.574400	0.500000	0.5110	+0.196%	121,390	-25.636%
2026-05-15	0.540000	0.580000	0.481100	0.5100	-5.904%	130,199	-25.490%
2026-05-14	0.540000	0.565721	0.531400	0.5420	+1.689%	123,476	-29.889%
2026-05-13	0.581300	0.581300	0.531100	0.5330	-8.103%	138,314	-28.705%
2026-05-12	0.592000	0.603600	0.571200	0.5800	-4.132%	75,053	-34.483%
2026-05-11	0.618700	0.630000	0.586800	0.6050	+1.989%	165,121	-37.190%
2026-05-08	0.610000	0.623800	0.586900	0.5932	-3.545%	94,921	-35.941%
2026-05-07	0.619000	0.630000	0.600000	0.6150	+2.500%	234,645	-38.211%
2026-05-06	0.600000	0.620000	0.585100	0.6000	+1.592%	75,699	-36.667%
2026-05-05	0.607500	0.607500	0.590300	0.5906	-3.101%	45,109	-35.659%
2026-05-04	0.586000	0.640000	0.586000	0.6095	+4.887%	146,137	-37.654%
2026-05-01	0.580400	0.600000	0.580400	0.5811	-1.542%	57,216	-34.607%
2026-04-30	0.592200	0.620000	0.580000	0.5902	-1.633%	92,357	-35.615%
2026-04-29	0.600000	0.610000	0.581100	0.6000	-0.990%	152,979	-36.667%
2026-04-28	0.607000	0.618000	0.590000	0.6060	-0.165%	111,926	-37.294%
2026-04-27	0.645000	0.645000	0.594800	0.6070	-6.037%	294,255	-37.397%
2026-04-24	0.615000	0.725000	0.615000	0.6460	+5.763%	312,468	-41.176%
2026-04-23	0.647000	0.679900	0.606000	0.6108	-5.595%	180,250	-37.787%
2026-04-22	0.722900	0.740000	0.630100	0.6470	-13.038%	549,345	-41.267%
2026-04-21	0.717200	0.860000	0.654300	0.7440	+15.888%	3,774,133	-48.925%
2026-04-20	0.645000	0.666600	0.630100	0.6420	+1.711%	100,964	-40.810%
2026-04-17	0.670000	0.681100	0.601000	0.6312	-1.467%	164,344	-39.797%
2026-04-16	0.690000	0.709799	0.608050	0.6406	-15.265%	281,934	-40.681%
2026-04-15	0.610000	0.780000	0.590100	0.7560	+27.123%	896,332	-49.735%
2026-04-14	0.600900	0.620000	0.580700	0.5947	+0.848%	112,319	-36.102%
2026-04-13	0.597600	0.600900	0.570000	0.5897	+3.076%	70,539	-35.560%
2026-04-10	0.637500	0.641799	0.560000	0.5721	-7.741%	62,647	-33.578%
2026-04-09	0.620000	0.681013	0.600000	0.6201	-2.745%	147,692	-38.720%
2026-04-08	0.650000	0.678000	0.616200	0.6376	+4.354%	87,043	-40.402%
2026-04-07	0.660000	0.678000	0.610000	0.6110	-6.043%	51,589	-37.807%
2026-04-06	0.648000	0.664900	0.610900	0.6503	+10.015%	59,862	-41.565%
2026-04-02	0.622200	0.655000	0.588800	0.5911	-5.379%	46,655	-35.713%
2026-04-01	0.630000	0.660900	0.610000	0.6247	-1.311%	47,747	-39.171%
2026-03-31	0.629000	0.669999	0.610100	0.6330	+4.198%	67,056	-39.968%
2026-03-30	0.665100	0.665100	0.577200	0.6075	-7.955%	140,893	-37.449%
2026-03-27	0.700000	0.723700	0.660000	0.6600	-5.714%	24,908	-42.424%
2026-03-26	0.675500	0.725150	0.675400	0.7000	+3.658%	109,338	-45.714%
2026-03-25	0.703700	0.703700	0.671000	0.6753	-0.968%	124,970	-43.729%
2026-03-24	0.712500	0.728550	0.669800	0.6819	-4.869%	146,323	-44.273%
2026-03-23	0.690000	0.719000	0.650300	0.7168	+4.627%	191,039	-46.987%
2026-03-20	0.774500	0.774600	0.650000	0.6851	-12.009%	338,239	-44.534%
2026-03-19	0.781000	0.781000	0.734000	0.7786	-3.219%	114,500	-51.194%
2026-03-18	0.840000	0.840000	0.780000	0.8045	-2.283%	162,923	-52.766%
2026-03-17	0.804000	0.880400	0.795000	0.8233	-0.423%	111,939	-53.844%
2026-03-16	0.850000	0.854700	0.790000	0.8268	-0.505%	197,356	-54.040%
2026-03-13	0.923100	0.923100	0.803500	0.8310	-13.030%	369,685	-54.272%
2026-03-12	0.840000	1.020000	0.750000	0.9555	+16.213%	4,484,599	-60.230%
2026-03-11	0.890000	0.898900	0.800000	0.8222	-13.616%	431,363	-53.783%
2026-03-10	1.070000	1.095000	0.703300	0.9518	-15.770%	7,030,550	-60.076%
2026-03-09	1.150000	1.228000	1.070000	1.1300	-1.739%	29,830	-66.372%
2026-03-06	1.019900	1.210000	0.980000	1.1500	+17.347%	106,604	-66.957%
2026-03-05	1.040000	1.040000	0.865300	0.9800	-5.769%	151,530	-61.224%
2026-03-04	1.115000	1.150000	1.040000	1.0400	-3.704%	75,878	-63.462%
2026-03-03	1.123800	1.123800	1.050000	1.0800	-4.425%	61,752	-64.815%
2026-03-02	1.150000	1.179900	1.090000	1.1300	-1.739%	77,788	-66.372%
2026-02-27	1.160000	1.250000	1.150000	1.1500	-4.167%	21,413	-66.957%
2026-02-26	1.150000	1.200000	1.133000	1.2000	+8.108%	53,500	-68.333%
2026-02-25	1.150000	1.258800	1.110000	1.1100	-5.932%	53,508	-65.766%
2026-02-24	1.200000	1.225000	1.180000	1.1800	-0.840%	20,697	-67.797%
2026-02-23	1.200000	1.280000	1.150000	1.1900	-1.653%	66,142	-68.067%
2026-02-20	1.230000	1.265000	1.202100	1.2100	-3.200%	26,733	-68.595%
2026-02-19	1.270000	1.275000	1.230100	1.2500	-2.344%	16,938	-69.600%
2026-02-18	1.300000	1.347500	1.280000	1.2800	-1.538%	9,003	-70.313%
2026-02-17	1.370000	1.410000	1.300000	1.3000	0.000%	26,884	-70.769%
2026-02-13	1.323000	1.360100	1.290000	1.3000	-0.763%	11,959	-70.769%
2026-02-12	1.420000	1.420000	1.290100	1.3100	-6.429%	25,457	-70.992%
2026-02-11	1.390000	1.405000	1.250000	1.4000	+6.061%	63,566	-72.857%
2026-02-10	1.329900	1.490000	1.250000	1.3200	+2.326%	111,692	-71.212%
2026-02-09	1.260000	1.310000	1.250000	1.2900	+1.575%	39,528	-70.543%
2026-02-06	1.215000	1.330000	1.215000	1.2700	+4.959%	14,681	-70.079%
2026-02-05	1.260200	1.260200	1.210000	1.2100	-0.820%	35,405	-68.595%
2026-02-04	1.230000	1.290000	1.180000	1.2200	-0.813%	42,744	-68.852%
2026-02-03	1.330000	1.350000	1.210000	1.2300	-9.559%	123,683	-69.106%
2026-02-02	1.400000	1.400000	1.340000	1.3600	-4.225%	59,951	-72.059%
2026-01-30	1.460000	1.460000	1.400000	1.4200	-2.740%	43,946	-73.239%
2026-01-29	1.600000	1.600000	1.445000	1.4600	-8.176%	65,175	-73.973%
2026-01-28	1.620000	1.620100	1.585000	1.5900	+0.633%	35,990	-76.101%
2026-01-27	1.653200	1.653200	1.580000	1.5800	-1.250%	10,077	-75.949%
2026-01-26	1.670000	1.740000	1.600000	1.6000	-4.192%	59,587	-76.250%
2026-01-23	1.590000	1.700000	1.582400	1.6700	+6.369%	25,539	-77.246%
2026-01-22	1.600000	1.600000	1.550000	1.5700	-0.633%	39,516	-75.796%
2026-01-21	1.560000	1.639900	1.510000	1.5800	+2.597%	45,931	-75.949%
2026-01-20	1.610000	1.610000	1.520000	1.5400	-4.348%	31,219	-75.325%
2026-01-16	1.700000	1.700000	1.610000	1.6100	-7.471%	21,798	-76.398%
2026-01-15	1.730100	1.750000	1.690000	1.7400	+0.578%	26,990	-78.161%
2026-01-14	1.670000	1.780000	1.652000	1.7300	+3.593%	26,698	-78.035%
2026-01-13	1.700000	1.750000	1.660000	1.6700	-1.183%	9,313	-77.246%
2026-01-12	1.670000	1.745000	1.650000	1.6900	+2.424%	34,777	-77.515%
2026-01-09	1.700000	1.700000	1.610100	1.6500	-2.941%	46,536	-76.970%
2026-01-08	1.700000	1.739900	1.690000	1.7000	-1.163%	19,722	-77.647%
2026-01-07	1.770000	1.770000	1.625000	1.7200	-2.273%	33,712	-77.907%
2026-01-06	1.850000	1.850000	1.750000	1.7600	-0.565%	21,200	-78.409%
2026-01-05	1.820000	1.890000	1.730000	1.7700	-2.210%	53,146	-78.531%
2026-01-02	1.650000	1.900000	1.640000	1.8100	+12.422%	58,635	-79.006%
2025-12-31	1.590000	1.650000	1.570000	1.6100	+2.548%	32,030	-76.398%
2025-12-30	1.500000	1.630000	1.460000	1.5700	+6.081%	110,180	-75.796%
2025-12-29	1.520000	1.610000	1.480000	1.4800	-3.268%	56,803	-74.324%
2025-12-26	1.639200	1.650000	1.520800	1.5300	-3.774%	39,541	-75.163%
2025-12-24	1.600000	1.600000	1.560000	1.5900	+1.923%	24,889	-76.101%
2025-12-23	1.570000	1.610000	1.550000	1.5600	-0.637%	10,427	-75.641%
2025-12-22	1.580000	1.640000	1.560000	1.5700	-3.086%	77,654	-75.796%
2025-12-19	1.660000	1.670000	1.620000	1.6200	-1.220%	10,124	-76.543%
2025-12-18	1.850000	1.850000	1.630000	1.6400	-13.228%	151,833	-76.829%
2025-12-17	1.620000	1.900000	1.620000	1.8900	+15.244%	97,190	-79.894%
2025-12-16	1.590000	1.686500	1.530000	1.6400	+3.145%	46,164	-76.829%
2025-12-15	1.670000	1.750000	1.590000	1.5900	-4.790%	37,781	-76.101%
2025-12-12	1.820000	1.860000	1.600000	1.6700	-9.239%	101,845	-77.246%
2025-12-11	1.620000	2.019900	1.580100	1.8400	+22.667%	485,169	-79.348%
2025-12-10	1.539900	1.550000	1.450000	1.5000	-1.961%	81,858	-74.667%
2025-12-09	1.480000	1.550000	1.480000	1.5300	+4.082%	25,354	-75.163%
2025-12-08	1.600000	1.645000	1.450000	1.4700	-6.962%	160,947	-74.150%
2025-12-05	1.630000	1.670000	1.580000	1.5800	-3.659%	46,134	-75.949%
2025-12-04	1.600100	1.650000	1.550000	1.6400	+2.500%	71,822	-76.829%
2025-12-03	1.620000	1.650000	1.560000	1.6000	-1.840%	35,153	-76.250%
2025-12-02	1.660000	1.680600	1.610000	1.6300	-2.043%	41,746	-76.687%
2025-12-01	1.780000	1.790000	1.660000	1.6640	-7.556%	84,762	-77.163%
2025-11-28	1.829600	1.850000	1.780000	1.8000	-1.099%	17,349	-78.889%
2025-11-26	1.820000	1.850000	1.800100	1.8200	+1.111%	24,064	-79.121%
2025-11-25	1.580000	1.845000	1.580000	1.8000	+13.924%	123,868	-78.889%
2025-11-24	1.700000	1.700000	1.560000	1.5800	-3.067%	68,697	-75.949%
2025-11-21	1.600000	1.725000	1.560000	1.6300	+0.617%	44,271	-76.687%
2025-11-20	1.720000	1.800000	1.570000	1.6200	-6.897%	88,792	-76.543%
2025-11-19	1.809000	1.809000	1.740000	1.7400	-2.247%	25,668	-78.161%
2025-11-18	1.800000	1.810800	1.720000	1.7800	-3.261%	80,610	-78.652%
2025-11-17	1.890000	1.920000	1.680000	1.8400	-3.665%	167,823	-79.348%
2025-11-14	1.880000	2.059900	1.860100	1.9100	+0.526%	100,077	-80.105%
2025-11-13	2.020000	2.080000	1.880000	1.9000	-5.941%	141,514	-80.000%
2025-11-12	2.280000	2.280000	1.980100	2.0200	-11.404%	151,230	-81.188%
2025-11-11	2.360000	2.440000	2.280000	2.2800	-4.603%	142,510	-83.333%
2025-11-10	2.530000	2.560000	2.350000	2.3900	-3.629%	101,462	-84.100%
2025-11-07	2.390000	2.500000	2.380000	2.4800	+3.766%	57,997	-84.677%
2025-11-06	2.430000	2.680000	2.300000	2.3900	+0.844%	87,088	-84.100%
2025-11-05	2.260000	2.370000	2.214000	2.3700	+7.722%	56,360	-83.966%
2025-11-04	2.325600	2.380000	2.200000	2.2001	-6.379%	86,695	-82.728%
2025-11-03	2.460000	2.490000	2.325000	2.3500	-4.472%	107,550	-83.830%
2025-10-31	2.500000	2.530000	2.440000	2.4600	-1.205%	28,863	-84.553%
2025-10-30	2.450000	2.520000	2.420000	2.4900	+1.633%	50,659	-84.739%
2025-10-29	2.570000	2.640000	2.380100	2.4500	-4.297%	62,437	-84.490%
2025-10-28	2.580000	2.631200	2.540000	2.5600	-0.775%	14,415	-85.156%
2025-10-27	2.610000	2.670000	2.450000	2.5800	-0.386%	45,342	-85.271%
2025-10-24	2.630000	2.712800	2.590000	2.5900	-0.766%	30,710	-85.328%
2025-10-23	2.635600	2.700000	2.585000	2.6100	0.000%	46,098	-85.441%
2025-10-22	2.770000	2.770000	2.575000	2.6100	-6.115%	63,330	-85.441%
2025-10-21	2.690000	2.849900	2.610100	2.7800	+7.752%	177,730	-86.331%
2025-10-20	2.600000	2.660000	2.550000	2.5800	-0.769%	120,883	-85.271%
2025-10-17	2.370000	2.680000	2.361800	2.6000	+10.169%	113,924	-85.385%
2025-10-16	2.550000	2.570000	2.320000	2.3600	-6.719%	111,069	-83.898%
2025-10-15	2.540000	2.720000	2.530000	2.5300	-1.938%	57,112	-84.980%
2025-10-14	2.550000	2.620000	2.530100	2.5800	+1.176%	19,560	-85.271%
2025-10-13	2.580000	2.682500	2.530000	2.5500	-0.778%	38,436	-85.098%
2025-10-10	2.650000	2.740200	2.530200	2.5700	-3.745%	30,861	-85.214%
2025-10-09	2.710000	2.889900	2.660000	2.6700	-1.476%	65,469	-85.768%
2025-10-08	2.578500	2.729900	2.578500	2.7100	+5.859%	81,422	-85.978%
2025-10-07	2.550000	2.600000	2.500000	2.5600	+0.787%	24,015	-85.156%
2025-10-06	2.650000	2.650000	2.500000	2.5400	-0.781%	61,672	-85.039%
2025-10-03	2.540000	2.700000	2.501000	2.5600	+5.332%	120,333	-85.156%
2025-10-02	2.439800	2.510000	2.430400	2.4304	+0.223%	23,998	-84.365%
2025-10-01	2.450000	2.450000	2.314800	2.4250	-0.615%	13,820	-84.330%
2025-09-30	2.411500	2.440000	2.390000	2.4400	+0.619%	8,974	-84.426%
2025-09-29	2.400000	2.469900	2.360000	2.4250	+1.042%	11,933	-84.330%
2025-09-26	2.380000	2.497800	2.360000	2.4000	0.000%	16,375	-84.167%
2025-09-25	2.420000	2.467500	2.350000	2.4000	-0.826%	49,919	-84.167%
2025-09-24	2.460000	2.500000	2.350000	2.4200	-2.024%	64,938	-84.298%
2025-09-23	2.560000	2.560000	2.440000	2.4700	-2.372%	31,813	-84.615%
2025-09-22	2.580000	2.596300	2.470600	2.5300	-2.692%	33,784	-84.980%
2025-09-19	2.580000	2.750000	2.560000	2.6000	+0.386%	35,857	-85.385%
2025-09-18	2.430000	2.700000	2.430000	2.5900	+3.600%	52,279	-85.328%
2025-09-17	2.520000	2.631000	2.410000	2.5000	+2.041%	32,202	-84.800%
2025-09-16	2.520000	2.650000	2.390000	2.4500	-4.669%	43,726	-84.490%
2025-09-15	2.410000	2.606700	2.410000	2.5700	+6.639%	83,780	-85.214%
2025-09-12	2.500000	2.591600	2.410000	2.4100	-2.429%	26,376	-84.232%
2025-09-11	2.338800	2.595900	2.338800	2.4700	+8.096%	99,683	-84.615%
2025-09-10	2.348000	2.348000	2.215000	2.2850	-2.350%	48,246	-83.370%
2025-09-09	2.220000	2.340000	2.150000	2.3400	+5.405%	68,974	-83.761%
2025-09-08	2.300000	2.350000	2.160000	2.2200	0.000%	57,924	-82.883%
2025-09-05	2.260000	2.275000	2.200000	2.2200	-0.448%	37,185	-82.883%
2025-09-04	2.260000	2.340000	2.180000	2.2300	-3.043%	30,983	-82.960%
2025-09-03	2.401900	2.410000	2.250000	2.3000	-2.128%	47,618	-83.478%
2025-09-02	2.362400	2.500000	2.350000	2.3500	-4.277%	56,513	-83.830%
2025-08-29	2.450000	2.590000	2.426400	2.4550	+0.204%	28,676	-84.521%
2025-08-28	2.370000	2.540000	2.320000	2.4500	+4.701%	64,445	-84.490%
2025-08-27	2.350000	2.420000	2.330000	2.3400	-0.426%	17,008	-83.761%
2025-08-26	2.340000	2.459900	2.300000	2.3500	-0.424%	48,012	-83.830%
2025-08-25	2.350000	2.495300	2.340000	2.3600	+1.724%	24,270	-83.898%
2025-08-22	2.326000	2.343100	2.260100	2.3200	+4.505%	21,889	-83.621%
2025-08-21	2.370000	2.400000	2.200000	2.2200	-5.128%	49,680	-82.883%
2025-08-20	2.430000	2.510000	2.330000	2.3400	-2.092%	30,548	-83.761%
2025-08-19	2.370000	2.420000	2.300000	2.3900	+3.643%	14,652	-84.100%
2025-08-18	2.430000	2.431500	2.290000	2.3060	-5.103%	74,384	-83.521%
2025-08-15	2.270000	2.430000	2.270000	2.4300	+8.969%	44,632	-84.362%
2025-08-14	2.390000	2.390000	2.210000	2.2300	-7.083%	177,762	-82.960%
2025-08-13	2.410000	2.655600	2.400000	2.4000	-11.439%	93,392	-84.167%
2025-08-12	2.600000	2.710000	2.570000	2.7100	+2.264%	51,245	-85.978%
2025-08-11	2.680000	2.680000	2.600000	2.6500	-1.487%	49,124	-85.660%
2025-08-08	2.680000	2.710000	2.530000	2.6900	+1.894%	44,672	-85.874%
2025-08-07	2.550000	2.650000	2.430000	2.6400	+3.937%	35,342	-85.606%
2025-08-06	2.700000	2.700000	2.520000	2.5400	-6.960%	27,044	-85.039%
2025-08-05	2.600000	2.745000	2.580000	2.7300	+5.000%	57,345	-86.081%
2025-08-04	2.660000	2.699900	2.540000	2.6000	+1.167%	30,601	-85.385%
2025-08-01	2.200000	2.681800	2.200000	2.5700	+14.232%	113,218	-85.214%
2025-07-31	2.290000	2.336700	2.200000	2.2498	-0.275%	28,908	-83.110%
2025-07-30	2.380000	2.410000	2.250000	2.2560	-4.407%	41,601	-83.156%
2025-07-29	2.230000	2.460000	2.150000	2.3600	+3.509%	233,330	-83.898%
2025-07-28	2.340000	2.437800	2.220000	2.2800	-3.390%	82,389	-83.333%
2025-07-25	2.400100	2.403200	2.310000	2.3600	-0.673%	17,338	-83.898%
2025-07-24	2.525000	2.555000	2.263500	2.3760	-5.752%	94,960	-84.007%
2025-07-23	2.520000	2.577000	2.470000	2.5210	-1.137%	3,790	-84.927%
2025-07-22	2.410000	2.578000	2.370000	2.5500	+6.695%	52,472	-85.098%
2025-07-21	2.440000	2.475000	2.360500	2.3900	-1.240%	20,987	-84.100%
2025-07-18	2.400000	2.550000	2.370000	2.4200	+1.255%	40,537	-84.298%
2025-07-17	2.450000	2.587800	2.360000	2.3900	-0.830%	65,787	-84.100%
2025-07-16	2.520000	2.530000	2.310000	2.4100	-3.984%	93,114	-84.232%
2025-07-15	2.510000	2.599300	2.458600	2.5100	-1.569%	20,878	-84.861%
2025-07-14	2.690000	2.699800	2.410000	2.5500	-5.201%	69,219	-85.098%
2025-07-11	2.690000	2.700000	2.630000	2.6899	-1.465%	9,333	-85.873%
2025-07-10	2.770000	2.770000	2.620000	2.7299	+0.364%	13,952	-86.080%
2025-07-09	2.780000	2.790000	2.610000	2.7200	+1.493%	14,195	-86.029%
2025-07-08	2.672400	2.761200	2.670000	2.6800	+1.515%	25,995	-85.821%
2025-07-07	2.720000	2.741000	2.620000	2.6400	-0.377%	16,575	-85.606%
2025-07-03	2.620000	2.800000	2.620000	2.6500	+1.145%	5,031	-85.660%
2025-07-02	2.745700	2.775400	2.620000	2.6200	-2.963%	23,935	-85.496%
2025-07-01	2.630000	2.780000	2.605000	2.7000	+4.651%	22,376	-85.926%
2025-06-30	2.440000	2.690000	2.415500	2.5800	+7.500%	81,255	-85.271%
2025-06-27	2.430000	2.500000	2.390000	2.4000	0.000%	26,530	-84.167%
2025-06-26	2.316700	2.550000	2.316700	2.4000	+3.448%	81,149	-84.167%
2025-06-25	2.310000	2.400000	2.310000	2.3200	-1.695%	6,910	-83.621%
2025-06-24	2.435000	2.455000	2.360000	2.3600	0.000%	43,746	-83.898%
2025-06-23	2.390000	2.550000	2.360000	2.3600	0.000%	31,197	-83.898%
2025-06-20	2.410000	2.510000	2.360000	2.3600	-2.075%	15,760	-83.898%
2025-06-18	2.570000	2.570000	2.371600	2.4100	-3.600%	23,319	-84.232%
2025-06-17	2.530000	2.670800	2.460000	2.5000	-2.724%	23,191	-84.800%
2025-06-16	2.520000	2.730000	2.505800	2.5700	+0.387%	31,084	-85.214%
2025-06-13	2.290000	2.748700	2.211400	2.5601	+15.842%	162,462	-85.157%
2025-06-12	2.400000	2.400000	2.210000	2.2100	-7.531%	48,567	-82.805%
2025-06-11	2.400000	2.460000	2.300000	2.3900	+5.752%	35,090	-84.100%
2025-06-10	2.390000	2.460000	2.240000	2.2600	-5.042%	38,983	-83.186%
2025-06-09	2.260000	2.395000	2.120000	2.3800	+3.030%	59,628	-84.034%
2025-06-06	2.350000	2.390000	2.280100	2.3100	-0.431%	20,195	-83.550%
2025-06-05	2.360000	2.400000	2.270000	2.3200	+1.310%	49,472	-83.621%
2025-06-04	2.335000	2.409900	2.260600	2.2900	+0.881%	31,678	-83.406%
2025-06-03	2.230000	2.450000	2.180000	2.2700	+3.653%	71,938	-83.260%
2025-06-02	2.150000	2.251700	2.150000	2.1900	+0.922%	12,491	-82.648%
2025-05-30	2.255100	2.260000	2.160000	2.1700	-1.810%	38,882	-82.488%
2025-05-29	2.260000	2.270000	2.170000	2.2100	+4.492%	54,291	-82.805%
2025-05-28	2.260600	2.260600	2.100000	2.1150	-2.982%	27,849	-82.033%
2025-05-27	2.150000	2.390000	2.150000	2.1800	0.000%	12,273	-82.569%
2025-05-23	2.150000	2.350800	2.150000	2.1800	-3.111%	14,584	-82.569%
2025-05-22	2.290000	2.335900	2.130000	2.2500	+1.351%	33,128	-83.111%
2025-05-21	2.250000	2.400000	2.150000	2.2200	-5.128%	57,799	-82.883%
2025-05-20	2.310000	2.480000	2.260000	2.3400	-2.092%	70,236	-83.761%
2025-05-19	2.360000	2.490000	2.271900	2.3900	-0.830%	111,407	-84.100%
2025-05-16	2.510000	2.670000	2.400000	2.4100	+1.688%	42,841	-84.232%
2025-05-15	2.510000	2.660000	2.370000	2.3700	-5.484%	36,314	-83.966%
2025-05-14	2.750000	2.839900	2.490000	2.5075	-9.149%	78,347	-84.845%
2025-05-13	2.690000	2.790000	2.585000	2.7600	+1.471%	74,403	-86.232%
2025-05-12	2.700000	2.968000	2.590000	2.7200	+5.019%	76,964	-86.029%
2025-05-09	2.700000	2.700000	2.510000	2.5900	-0.576%	27,666	-85.328%
2025-05-08	2.530000	2.690000	2.513100	2.6050	+0.579%	17,932	-85.413%
2025-05-07	2.679900	2.679900	2.540000	2.5900	+1.172%	13,604	-85.328%
2025-05-06	2.510000	2.665000	2.510000	2.5600	-1.916%	7,166	-85.156%
2025-05-05	2.650000	2.650000	2.520000	2.6100	-1.880%	17,297	-85.441%
2025-05-02	2.695000	2.774200	2.540100	2.6600	+1.527%	10,028	-85.714%
2025-05-01	2.650000	2.745300	2.500000	2.6200	+0.383%	10,833	-85.496%
2025-04-30	2.600000	2.809900	2.550000	2.6100	+3.777%	15,013	-85.441%
2025-04-29	2.500000	2.649100	2.450000	2.5150	-0.593%	14,652	-84.891%
2025-04-28	2.607700	2.748900	2.451900	2.5300	0.000%	13,380	-84.980%
2025-04-25	2.530000	2.530000	2.400100	2.5300	-4.167%	12,920	-84.980%
2025-04-24	2.710000	2.750000	2.360100	2.6400	-2.222%	109,336	-85.606%
2025-04-23	2.746800	2.819900	2.670000	2.7000	-2.174%	17,508	-85.926%
2025-04-22	2.578500	2.770000	2.570000	2.7600	+8.661%	12,703	-86.232%
2025-04-21	2.700000	2.756900	2.540000	2.5400	-10.247%	25,309	-85.039%
2025-04-17	2.989900	2.989900	2.710000	2.8300	0.000%	6,213	-86.572%
2025-04-16	2.750000	2.900000	2.620000	2.8300	+1.071%	21,518	-86.572%
2025-04-15	2.749900	3.019100	2.690000	2.8000	+1.818%	13,810	-86.429%
2025-04-14	2.510000	2.750000	2.510000	2.7500	+8.268%	14,214	-86.182%
2025-04-11	2.590000	2.610000	2.460000	2.5400	-2.308%	9,168	-85.039%
2025-04-10	2.669900	2.689600	2.500100	2.6000	-2.256%	33,904	-85.385%
2025-04-09	2.500000	2.790000	2.460000	2.6600	+1.527%	48,228	-85.714%
2025-04-08	2.810000	2.810000	2.523600	2.6200	-0.380%	21,373	-85.496%
2025-04-07	2.490000	2.724500	2.170000	2.6300	+2.335%	40,802	-85.551%
2025-04-04	2.600000	2.661600	2.430000	2.5700	-3.745%	114,919	-85.214%
2025-04-03	2.700000	2.880200	2.670000	2.6700	-6.316%	38,410	-85.768%
2025-04-02	2.925000	3.010000	2.850000	2.8500	-5.316%	12,390	-86.667%
2025-04-01	3.000000	3.010000	2.900100	3.0100	+1.007%	35,015	-87.375%
2025-03-31	2.800000	2.980000	2.604000	2.9800	+3.472%	66,317	-87.248%
2025-03-28	3.090000	3.090000	2.854900	2.8800	-5.574%	26,364	-86.806%
2025-03-27	2.995000	3.189900	2.900000	3.0500	+2.694%	34,074	-87.541%
2025-03-26	3.190000	3.190000	2.910000	2.9700	-1.980%	67,375	-87.205%
2025-03-25	2.910000	3.250000	2.900000	3.0300	-1.942%	91,195	-87.459%
2025-03-24	2.919700	3.240000	2.700000	3.0900	+14.444%	81,854	-87.702%
2025-03-21	2.720000	2.790000	2.650000	2.7000	+1.504%	19,066	-85.926%
2025-03-20	2.800000	2.820000	2.660000	2.6600	-4.523%	24,907	-85.714%
2025-03-19	2.929900	2.929900	2.786000	2.7860	-1.901%	22,966	-86.360%
2025-03-18	2.770000	2.890000	2.770000	2.8400	-1.389%	17,865	-86.620%
2025-03-17	2.795000	2.920000	2.795000	2.8800	+3.263%	31,008	-86.806%
2025-03-14	2.880000	2.880000	2.700000	2.7890	+0.324%	37,175	-86.375%
2025-03-13	3.025300	3.055000	2.780000	2.7800	-7.947%	49,793	-86.331%
2025-03-12	2.900000	3.100000	2.814100	3.0200	+4.498%	38,261	-87.417%
2025-03-11	2.900000	2.930000	2.709600	2.8900	+2.482%	42,683	-86.851%
2025-03-10	2.902800	2.980000	2.800100	2.8200	-4.407%	98,887	-86.525%
2025-03-07	2.860000	2.990000	2.700000	2.9500	+5.357%	114,104	-87.119%
2025-03-06	2.720000	3.239900	2.710100	2.8000	-1.408%	33,379	-86.429%
2025-03-05	2.840000	2.850000	2.750100	2.8400	+2.527%	41,192	-86.620%
2025-03-04	2.810000	2.920000	2.510000	2.7700	-2.807%	117,290	-86.282%
2025-03-03	3.100000	3.210000	2.813800	2.8500	-8.065%	85,376	-86.667%
2025-02-28	3.000000	3.100000	2.730000	3.1000	+2.990%	128,698	-87.742%
2025-02-27	3.200000	3.360000	3.010000	3.0100	-4.747%	42,600	-87.375%
2025-02-26	3.300000	3.359600	3.050000	3.1600	-1.250%	56,321	-87.975%

.dark-mode .gTQzpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTQzpS{ color: #333333; background-color: white; border: 2px solid #333333; }NXGLNexGel, Inc Common Stockstock NASDAQ

NXGL
NexGel, Inc Common Stock
stock NASDAQ