NexGel, Inc - Common Stock (NXGL)

Historical Prices For NexGel, Inc - Common Stock (NXGL)

Date Range:

2025-01-10 - 2025-04-10

Date	Open	High	Low	Close	Volume	Adjusted Close
4/09/2025	2.50	2.79	2.46	2.66	48,228	2.66
4/08/2025	2.81	2.81	2.52	2.62	21,373	2.62
4/07/2025	2.49	2.72	2.17	2.63	40,802	2.63
4/04/2025	2.60	2.66	2.43	2.52	101,573	2.52
4/03/2025	2.70	2.88	2.67	2.67	38,410	2.67
4/02/2025	2.92	3.01	2.85	2.85	12,390	2.85
4/01/2025	3.00	3.01	2.90	3.01	35,015	3.01
3/31/2025	2.80	2.98	2.60	2.98	66,312	2.98
3/28/2025	3.09	3.09	2.85	2.88	26,364	2.88
3/27/2025	3.00	3.19	2.90	3.05	34,074	3.05
3/26/2025	3.19	3.19	2.91	2.97	67,375	2.97
3/25/2025	2.91	3.25	2.90	3.03	91,195	3.03
3/24/2025	2.92	3.24	2.70	3.09	81,854	3.09
3/21/2025	2.72	2.79	2.65	2.70	19,066	2.70
3/20/2025	2.80	2.82	2.66	2.66	24,907	2.66
3/19/2025	2.93	2.93	2.79	2.79	22,966	2.79
3/18/2025	2.77	2.89	2.77	2.84	17,865	2.84
3/17/2025	2.80	2.92	2.79	2.88	31,008	2.88
3/14/2025	2.88	2.88	2.70	2.79	37,175	2.79
3/13/2025	3.03	3.06	2.78	2.78	49,793	2.78
3/12/2025	2.90	3.10	2.81	3.02	38,261	3.02
3/11/2025	2.90	2.93	2.71	2.89	42,683	2.89
3/10/2025	2.90	2.98	2.80	2.82	97,887	2.82
3/07/2025	2.86	2.99	2.70	2.95	114,104	2.95
3/06/2025	2.72	3.24	2.71	2.80	33,379	2.80
3/05/2025	2.84	2.85	2.75	2.84	41,192	2.84
3/04/2025	2.81	2.92	2.51	2.77	117,290	2.77
3/03/2025	3.10	3.21	2.81	2.85	85,376	2.85
2/28/2025	3.00	3.10	2.73	3.10	128,698	3.10
2/27/2025	3.20	3.36	3.01	3.01	42,600	3.01
2/26/2025	3.30	3.36	3.05	3.16	56,321	3.16
2/25/2025	3.15	3.45	3.00	3.20	111,130	3.20
2/24/2025	3.41	3.41	3.09	3.14	72,229	3.14
2/21/2025	3.66	3.66	3.30	3.32	103,378	3.32
2/20/2025	3.59	3.65	3.41	3.60	37,126	3.60
2/19/2025	3.51	3.65	3.47	3.50	32,146	3.50
2/18/2025	3.49	3.66	3.43	3.62	75,557	3.62
2/14/2025	3.29	3.55	3.28	3.53	58,632	3.53
2/13/2025	3.24	3.55	3.15	3.37	150,055	3.37
2/12/2025	3.24	3.36	3.11	3.19	56,356	3.19
2/11/2025	3.25	3.34	3.06	3.27	105,082	3.27
2/10/2025	3.31	3.34	3.24	3.25	97,423	3.25
2/07/2025	3.42	3.51	3.25	3.31	31,167	3.31
2/06/2025	3.37	3.55	3.26	3.38	49,038	3.38
2/05/2025	3.48	3.60	3.41	3.51	16,552	3.51
2/04/2025	3.65	3.66	3.38	3.54	59,587	3.54
2/03/2025	3.64	3.79	3.50	3.65	48,556	3.65
1/31/2025	3.67	4.00	3.62	3.82	77,487	3.82
1/30/2025	3.65	3.76	3.55	3.68	27,016	3.68
1/29/2025	3.35	3.74	3.27	3.60	97,321	3.60
1/28/2025	3.28	3.39	3.21	3.35	35,919	3.35
1/27/2025	3.30	3.38	3.20	3.26	64,158	3.26
1/24/2025	3.39	3.49	3.33	3.33	107,189	3.33
1/23/2025	3.28	3.65	3.28	3.40	142,992	3.40
1/22/2025	3.61	3.79	3.10	3.28	358,284	3.28
1/21/2025	3.53	3.57	3.27	3.37	107,270	3.37
1/17/2025	3.64	3.65	3.50	3.50	28,007	3.50
1/16/2025	3.81	3.82	3.55	3.61	53,389	3.61
1/15/2025	3.45	3.93	3.45	3.82	101,858	3.82
1/14/2025	3.52	3.55	3.36	3.45	30,341	3.45
1/13/2025	3.38	3.56	3.30	3.53	57,806	3.53
1/10/2025	3.33	3.50	3.27	3.39	112,564	3.39