Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NEXGEL, Inc. (NXGL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.2000+0.0200 (+1.69%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.22001.24001.17001.20001.20006,700
Dec 01, 20221.22001.23001.15701.17001.170014,100
Nov 30, 20221.19001.20001.17001.17001.17001,500
Nov 29, 20221.17001.17001.15201.16901.16905,700
Nov 28, 20221.22001.23001.15001.17001.170017,400
Nov 25, 20221.17001.21701.17001.21701.21703,200
Nov 23, 20221.30001.30001.20001.26001.2600700
Nov 22, 20221.32501.32501.20001.21001.210013,900
Nov 21, 20221.22001.22001.14001.21001.210034,100
Nov 18, 20221.29501.31501.23001.23001.230012,900
Nov 17, 20221.27501.30001.27001.27001.27002,200
Nov 16, 20221.30501.31001.26001.30001.30003,200
Nov 15, 20221.37001.37001.27001.31001.31003,700
Nov 14, 20221.35001.36001.27001.30901.30906,000
Nov 11, 20221.39001.39001.28701.33201.33201,700
Nov 10, 20221.32001.39001.32001.33001.330018,000
Nov 09, 20221.40001.40001.35001.35001.35009,000
Nov 08, 20221.39001.40001.32001.38001.38004,900
Nov 07, 20221.40001.40001.34001.39901.399020,000
Nov 04, 20221.40001.41001.38001.40001.40007,800
Nov 03, 20221.45001.45001.28001.39501.395019,800
Nov 02, 20221.44001.47501.37001.41001.41005,000
Nov 01, 20221.35001.46001.32001.32001.320014,000
Oct 31, 20221.48001.48001.35001.35001.35005,900
Oct 28, 20221.40001.48001.39701.41001.41009,700
Oct 27, 20221.51801.53901.44001.44001.44003,700
Oct 26, 20221.45001.54001.38601.43001.43006,100
Oct 25, 20221.39001.44001.35001.38001.380027,500
Oct 24, 20221.52501.52501.32001.38301.383023,100
Oct 21, 20221.35001.49001.35001.49001.49003,700
Oct 20, 20221.46001.54001.40001.40801.408010,800
Oct 19, 20221.51901.52001.43001.43001.430021,400
Oct 18, 20221.47501.49001.47501.49001.4900900
Oct 17, 20221.53201.53201.44001.51001.51003,000
Oct 14, 20221.33001.42001.33001.39001.390015,200
Oct 13, 20221.39001.40001.34001.37001.370033,300
Oct 12, 20221.33901.35001.33901.35001.350011,300
Oct 11, 20221.49001.49001.31001.31001.310054,600
Oct 10, 20221.42001.56001.42001.43001.430025,300
Oct 07, 20221.60001.60001.42001.42001.420014,800
Oct 06, 20221.57801.60101.52001.58001.580019,800
Oct 05, 20221.52001.55001.51001.52001.52006,800
Oct 04, 20221.42001.59001.42001.53001.530017,300
Oct 03, 20221.45001.52001.45001.52001.52007,400
Sep 30, 20221.57001.57001.50001.51001.51003,800
Sep 29, 20221.64001.64001.42001.42001.42002,800
Sep 28, 20221.49501.60001.48001.52001.520018,100
Sep 27, 20221.53001.54001.47001.52001.520029,700
Sep 26, 20221.56001.68001.49001.59001.590032,400
Sep 23, 20221.56001.73001.56001.63001.630018,700
Sep 22, 20221.65001.83001.56001.64501.645028,800
Sep 21, 20221.65001.79001.60001.74001.74007,600
Sep 20, 20221.66901.74001.65001.71001.710014,500
Sep 19, 20221.66001.73001.65001.65001.65009,600
Sep 16, 20221.74001.74001.62001.63001.630039,200
Sep 15, 20221.70001.79001.70001.75001.750018,800
Sep 14, 20221.83001.93001.69001.76001.760029,000
Sep 13, 20221.97001.97001.85001.89001.890040,400
Sep 12, 20221.94001.99001.81001.88001.8800138,400
Sep 09, 20221.73501.90001.73501.83001.830018,400
Sep 08, 20221.83001.83001.77001.80001.800020,500
Sep 07, 20221.90001.90001.77001.82001.820010,600
Sep 06, 20221.76001.86001.63001.80001.800017,400
Sep 02, 20221.66701.78001.66701.70001.70007,100
Sep 01, 20221.84001.84001.65001.78001.780014,200
Aug 31, 20221.72701.83001.66001.83001.830049,800
Aug 30, 20221.55001.68301.55001.68001.680041,300
Aug 29, 20221.62501.70101.52001.52001.520027,700
Aug 26, 20221.70001.78101.68001.68001.680010,500
Aug 25, 20221.71001.73001.66001.72001.720019,900
Aug 24, 20221.71501.73001.66001.72001.720016,200
Aug 23, 20221.76001.78001.63001.70001.700058,900
Aug 22, 20221.80001.88001.64501.81101.811041,200
Aug 19, 20221.81001.81001.77001.77001.770025,400
Aug 18, 20221.79001.88001.74001.88001.880027,000
Aug 17, 20221.93001.93001.75001.79001.790032,100
Aug 16, 20221.85001.86001.70001.86001.860043,400
Aug 15, 20221.87001.92001.85001.86001.860024,700
Aug 12, 20221.84001.93001.84001.89001.890029,600
Aug 11, 20221.90001.95001.78001.93001.930027,000
Aug 10, 20221.86001.92001.85001.89001.890011,900
Aug 09, 20221.92001.93001.81001.83001.830019,800
Aug 08, 20221.76002.00001.76001.98001.980035,900
Aug 05, 20221.89001.89001.77901.83001.830027,000
Aug 04, 20221.81001.92001.76401.90001.900033,100
Aug 03, 20221.80001.81001.78001.78001.780011,300
Aug 02, 20221.60001.81001.60001.78001.780027,600
Aug 01, 20221.78001.85001.78001.82001.82004,600
Jul 29, 20221.73001.85001.73001.85001.85007,600
Jul 28, 20221.85001.86001.84401.86001.86003,700
Jul 27, 20221.92001.92001.82001.83001.830011,100
Jul 26, 20221.80801.85001.80001.85001.850012,800
Jul 25, 20221.85001.94001.82001.82001.820013,500
Jul 22, 20221.98001.98001.85101.90001.900022,300
Jul 21, 20221.85001.93001.85001.91001.910025,700
Jul 20, 20221.76001.89001.76001.88001.880052,500
Jul 19, 20221.91501.95001.76001.80001.800089,300
Jul 18, 20221.80001.99001.80001.85001.850068,100
Jul 15, 20221.84101.84101.78001.78301.783021,000
Jul 14, 20221.90001.90001.77201.78001.780031,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement