MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXGL — NexGel, Inc Common Stock
NasdaqNexGel, Inc Common Stock
$0.17
+0.00(+1.71%)
- O
- 0.17
- H
- 0.17
- L
- 0.17
- V
- 316.74K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.17
Period Return-93.45%
Period High$2.97
Period Low$0.16
Avg Daily Volume255.2K
Total Trading Days365
NXGL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | +$0.00 | +1.71% | 316,738 | $0.17 | $0.17 $0.17 |
| Oct 5, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $-0.00 | -2.30% | 291,316 | $0.17 | $0.16 $0.17 |
| Oct 2, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $-0.00 | -2.52% | 222,912 | $0.17 | $0.16 $0.17 |
| Oct 1, 2026 | $0.18 | $0.18 | $0.16 | $0.18 | +$0.01 | +3.30% | 310,947 | $0.17 | $0.16 $0.18 |
| Sep 30, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $-0.00 | -1.82% | 329,676 | $0.18 | $0.17 $0.18 |
| Sep 29, 2026 | $0.18 | $0.18 | $0.16 | $0.18 | $-0.00 | -1.12% | 300,069 | $0.17 | $0.16 $0.18 |
| Sep 28, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | +$0.00 | +2.30% | 767,797 | $0.18 | $0.17 $0.19 |
| Sep 25, 2026 | $0.24 | $0.24 | $0.16 | $0.17 | $-0.09 | -33.59% | 3,671,537 | $0.19 | $0.16 $0.24 |
| Sep 24, 2026 | $0.27 | $0.28 | $0.25 | $0.26 | $-0.01 | -2.31% | 334,027 | $0.26 | $0.25 $0.28 |
| Sep 23, 2026 | $0.26 | $0.27 | $0.25 | $0.27 | $-0.01 | -2.40% | 117,452 | $0.26 | $0.25 $0.27 |
| Sep 22, 2026 | $0.26 | $0.28 | $0.26 | $0.27 | +$0.01 | +3.74% | 25,412 | $0.27 | $0.26 $0.28 |
| Sep 21, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $-0.00 | -0.34% | 76,083 | $0.26 | $0.25 $0.27 |
| Sep 18, 2026 | $0.25 | $0.28 | $0.25 | $0.27 | +$0.01 | +2.63% | 151,527 | $0.27 | $0.25 $0.28 |
| Sep 17, 2026 | $0.26 | $0.28 | $0.25 | $0.26 | +$0.01 | +4.35% | 285,405 | $0.26 | $0.25 $0.28 |
| Sep 16, 2026 | $0.27 | $0.28 | $0.24 | $0.25 | $-0.03 | -11.70% | 444,150 | $0.25 | $0.24 $0.28 |
| Sep 15, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | +$0.00 | +0.14% | 65,789 | $0.28 | $0.28 $0.29 |
| Sep 14, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $-0.01 | -3.57% | 64,840 | $0.28 | $0.27 $0.29 |
| Sep 11, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | +$0.00 | +0.34% | 90,051 | $0.29 | $0.28 $0.30 |
| Sep 10, 2026 | $0.29 | $0.30 | $0.27 | $0.29 | $-0.01 | -2.85% | 1,509,008 | $0.31 | $0.27 $0.30 |
| Sep 9, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | +$0.00 | +0.44% | 108,930 | $0.29 | $0.29 $0.30 |
| Sep 8, 2026 | $0.32 | $0.33 | $0.29 | $0.30 | $-0.02 | -6.07% | 160,630 | $0.30 | $0.29 $0.33 |
| Sep 4, 2026 | $0.34 | $0.34 | $0.31 | $0.32 | $-0.02 | -6.75% | 93,089 | $0.33 | $0.31 $0.34 |
| Sep 3, 2026 | $0.35 | $0.35 | $0.34 | $0.34 | $-0.01 | -2.30% | 97,775 | $0.34 | $0.34 $0.35 |
| Sep 2, 2026 | $0.36 | $0.38 | $0.34 | $0.35 | $-0.01 | -2.96% | 152,467 | $0.36 | $0.34 $0.38 |
| Sep 1, 2026 | $0.35 | $0.37 | $0.33 | $0.36 | $-0.00 | -0.22% | 171,989 | $0.35 | $0.33 $0.37 |
| Aug 31, 2026 | $0.34 | $0.36 | $0.33 | $0.36 | +$0.01 | +1.93% | 188,471 | $0.35 | $0.33 $0.36 |
| Aug 28, 2026 | $0.34 | $0.36 | $0.33 | $0.35 | +$0.00 | +0.60% | 196,120 | $0.35 | $0.33 $0.36 |
| Aug 27, 2026 | $0.35 | $0.37 | $0.33 | $0.35 | $-0.01 | -1.71% | 331,263 | $0.35 | $0.33 $0.37 |
| Aug 26, 2026 | $0.36 | $0.37 | $0.34 | $0.36 | +$0.00 | +0.00% | 237,518 | $0.35 | $0.34 $0.37 |
| Aug 25, 2026 | $0.36 | $0.39 | $0.35 | $0.36 | $-0.02 | -6.32% | 539,309 | $0.37 | $0.35 $0.39 |