Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	2.600	2.660	2.550	2.580	120,883	-0.02(-0.77%)
Oct 17, 2025	2.370	2.680	2.362	2.600	113,924	+0.24(+10.17%)
Oct 16, 2025	2.550	2.570	2.320	2.360	111,069	-0.17(-6.72%)
Oct 15, 2025	2.540	2.720	2.530	2.530	57,099	-0.05(-1.94%)
Oct 14, 2025	2.550	2.620	2.530	2.580	19,560	+0.03(+1.18%)
Oct 13, 2025	2.580	2.683	2.530	2.550	38,436	-0.02(-0.78%)
Oct 10, 2025	2.650	2.740	2.530	2.570	30,861	-0.10(-3.75%)
Oct 09, 2025	2.710	2.890	2.660	2.670	65,469	-0.04(-1.48%)
Oct 08, 2025	2.579	2.730	2.579	2.710	81,422	+0.15(+5.86%)
Oct 07, 2025	2.550	2.600	2.500	2.560	24,015	+0.02(+0.79%)
Oct 06, 2025	2.650	2.650	2.500	2.540	61,672	-0.02(-0.78%)
Oct 03, 2025	2.540	2.700	2.501	2.560	120,333	+0.13(+5.33%)
Oct 02, 2025	2.440	2.510	2.430	2.430	23,998	+0.01(+0.22%)
Oct 01, 2025	2.450	2.450	2.315	2.425	13,820	-0.02(-0.61%)
Sep 30, 2025	2.410	2.440	2.390	2.440	8,974	+0.02(+0.62%)
Sep 29, 2025	2.400	2.470	2.360	2.425	11,933	+0.02(+1.04%)
Sep 26, 2025	2.380	2.498	2.360	2.400	16,375	+0.00(+0.00%)
Sep 25, 2025	2.420	2.467	2.350	2.400	49,919	-0.02(-0.83%)
Sep 24, 2025	2.460	2.500	2.350	2.420	64,938	-0.05(-2.02%)
Sep 23, 2025	2.560	2.560	2.440	2.470	31,813	-0.06(-2.37%)
Sep 22, 2025	2.580	2.596	2.471	2.530	33,784	-0.07(-2.69%)
Sep 19, 2025	2.580	2.750	2.560	2.600	35,857	+0.01(+0.39%)
Sep 18, 2025	2.430	2.700	2.430	2.590	52,279	+0.09(+3.60%)
Sep 17, 2025	2.520	2.631	2.410	2.500	32,202	+0.05(+2.04%)
Sep 16, 2025	2.520	2.650	2.390	2.450	43,726	-0.12(-4.67%)
Sep 15, 2025	2.410	2.607	2.410	2.570	83,780	+0.16(+6.64%)
Sep 12, 2025	2.500	2.592	2.410	2.410	26,376	-0.06(-2.43%)
Sep 11, 2025	2.339	2.596	2.339	2.470	99,683	+0.19(+8.10%)
Sep 10, 2025	2.348	2.348	2.215	2.285	48,246	-0.05(-2.35%)
Sep 09, 2025	2.220	2.340	2.150	2.340	68,974	+0.12(+5.41%)
Sep 08, 2025	2.300	2.350	2.160	2.220	57,924	+0.00(+0.00%)
Sep 05, 2025	2.260	2.275	2.200	2.220	37,185	-0.01(-0.45%)
Sep 04, 2025	2.260	2.340	2.180	2.230	30,983	-0.07(-3.04%)
Sep 03, 2025	2.400	2.410	2.250	2.300	47,618	-0.05(-2.13%)
Sep 02, 2025	2.360	2.500	2.350	2.350	56,513	-0.10(-4.28%)
Aug 29, 2025	2.450	2.590	2.426	2.455	28,676	+0.00(+0.20%)
Aug 28, 2025	2.370	2.540	2.320	2.450	64,445	+0.11(+4.70%)
Aug 27, 2025	2.350	2.420	2.330	2.340	17,008	-0.01(-0.43%)
Aug 26, 2025	2.340	2.460	2.300	2.350	48,012	-0.01(-0.42%)
Aug 25, 2025	2.350	2.495	2.340	2.360	24,270	+0.04(+1.72%)
Aug 22, 2025	2.326	2.343	2.260	2.320	21,889	+0.10(+4.50%)
Aug 21, 2025	2.370	2.400	2.200	2.220	49,680	-0.12(-5.13%)
Aug 20, 2025	2.430	2.510	2.330	2.340	30,548	-0.05(-2.09%)
Aug 19, 2025	2.370	2.420	2.300	2.390	14,624	+0.08(+3.64%)
Aug 18, 2025	2.430	2.432	2.290	2.306	74,384	-0.12(-5.10%)
Aug 15, 2025	2.270	2.430	2.270	2.430	44,632	+0.20(+8.97%)
Aug 14, 2025	2.390	2.390	2.210	2.230	177,762	-0.17(-7.08%)
Aug 13, 2025	2.410	2.656	2.400	2.400	93,392	-0.31(-11.44%)
Aug 12, 2025	2.600	2.710	2.570	2.710	51,245	+0.06(+2.26%)
Aug 11, 2025	2.680	2.680	2.600	2.650	49,124	-0.04(-1.49%)
Aug 08, 2025	2.680	2.710	2.530	2.690	44,672	+0.05(+1.89%)
Aug 07, 2025	2.550	2.650	2.430	2.640	35,342	+0.10(+3.94%)
Aug 06, 2025	2.700	2.700	2.520	2.540	27,044	-0.19(-6.96%)
Aug 05, 2025	2.600	2.745	2.580	2.730	57,345	+0.13(+5.00%)
Aug 04, 2025	2.660	2.700	2.540	2.600	30,601	+0.03(+1.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

NexGel, Inc - Common Stock (NQ:NXGL)

Historical Prices

Starting at $3.75/week.

Subscribe Today