NASDAQ:NXGL | Historical Stock Price | NEXGEL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.56$0.97$1.68$2.90$5.032021-12-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.13$2.1319,200——
2023-12-28$2.21$2.2120,400——
2023-12-27$2.21$2.2115,200——
2023-12-26$2.20$2.205,900——
2023-12-22$2.25$2.2511,000——
2023-12-21$2.13$2.135,400——
2023-12-20$2.10$2.109,800——
2023-12-19$2.17$2.1711,000——
2023-12-18$2.30$2.305,400——
2023-12-15$2.20$2.208,800——
2023-12-14$2.26$2.2614,800——
2023-12-13$2.20$2.2015,100——
2023-12-12$2.35$2.3518,600——
2023-12-11$2.33$2.3343,400——
2023-12-08$2.16$2.169,900——
2023-12-07$2.03$2.035,000——
2023-12-06$2.02$2.0214,400——
2023-12-05$2.09$2.0941,700——
2023-12-04$2.13$2.1330,400——
2023-12-01$2.09$2.0990,900——
2023-11-30$1.89$1.897,000——
2023-11-29$1.80$1.806,100——
2023-11-28$1.76$1.7610,200——
2023-11-27$1.87$1.8716,900——
2023-11-24$1.84$1.844,500——
2023-11-22$1.84$1.847,800——
2023-11-21$1.82$1.823,600——
2023-11-20$1.84$1.8420,600——
2023-11-17$1.78$1.786,200——
2023-11-16$1.77$1.7723,900——
2023-11-15$1.79$1.7919,600——
2023-11-14$1.79$1.7949,500——
2023-11-13$1.76$1.7621,000——
2023-11-10$1.72$1.722,900——
2023-11-09$1.73$1.7317,800——
2023-11-08$1.80$1.802,000——
2023-11-07$1.83$1.832,100——
2023-11-06$1.88$1.887,600——
2023-11-03$1.91$1.916,200——
2023-11-02$1.93$1.939,300——
2023-11-01$1.86$1.8610,900——
2023-10-31$1.78$1.7841,100——
2023-10-30$1.60$1.6047,300——
2023-10-27$1.60$1.6011,200——
2023-10-26$1.53$1.5334,700——
2023-10-25$1.61$1.619,800——
2023-10-24$1.67$1.6713,300——
2023-10-23$1.50$1.5061,800——
2023-10-20$1.67$1.6730,800——
2023-10-19$1.79$1.7962,300——
2023-10-18$1.78$1.7899,500——
2023-10-17$1.95$1.9538,600——
2023-10-16$1.79$1.798,500——
2023-10-13$1.78$1.7811,900——
2023-10-12$1.73$1.7334,400——
2023-10-11$1.73$1.7380,900——
2023-10-10$1.92$1.9212,200——
2023-10-09$2.08$2.085,900——
2023-10-06$2.05$2.059,000——
2023-10-05$1.97$1.9718,900——
2023-10-04$2.09$2.0919,600——
2023-10-03$2.03$2.0318,100——
2023-10-02$2.10$2.104,700——
2023-09-29$2.12$2.1211,100——
2023-09-28$1.95$1.954,200——
2023-09-27$1.95$1.9520,600——
2023-09-26$1.90$1.9026,000——
2023-09-25$1.94$1.9418,600——
2023-09-22$1.95$1.9520,500——
2023-09-21$2.07$2.072,800——
2023-09-20$2.10$2.109,600——
2023-09-19$2.05$2.0535,500——
2023-09-18$2.20$2.2015,900——
2023-09-15$2.10$2.1019,900——
2023-09-14$2.31$2.317,700——
2023-09-13$2.26$2.2617,000——
2023-09-12$2.32$2.3218,000——
2023-09-11$2.26$2.267,300——
2023-09-08$2.31$2.3111,900——
2023-09-07$2.32$2.329,100——
2023-09-06$2.50$2.5029,600——
2023-09-05$2.50$2.5011,600——
2023-09-01$2.52$2.5245,300——
2023-08-31$2.47$2.4729,100——
2023-08-30$2.45$2.4569,500——
2023-08-29$2.26$2.2632,700——
2023-08-28$2.23$2.2322,200——
2023-08-25$2.12$2.1210,400——
2023-08-24$2.14$2.1424,900——
2023-08-23$2.02$2.0218,900——
2023-08-22$2.05$2.0518,600——
2023-08-21$1.98$1.9839,700——
2023-08-18$2.02$2.0237,000——
2023-08-17$2.05$2.05121,400——
2023-08-16$2.02$2.0285,700——
2023-08-15$1.75$1.75128,800——
2023-08-14$1.86$1.8625,500——
2023-08-11$1.88$1.8812,400——
2023-08-10$1.82$1.8221,800——
2023-08-09$2.05$2.0522,700——
2023-08-08$2.13$2.1323,400——
2023-08-07$2.10$2.1052,500——
2023-08-04$2.10$2.1050,800——
2023-08-03$2.39$2.3924,600——
2023-08-02$2.21$2.2124,200——
2023-08-01$2.36$2.3611,600——
2023-07-31$2.35$2.35122,000——
2023-07-28$2.06$2.0656,500——
2023-07-27$2.12$2.1240,400——
2023-07-26$2.28$2.2812,500——
2023-07-25$2.14$2.1411,400——
2023-07-24$2.19$2.1975,600——
2023-07-21$2.12$2.1222,000——
2023-07-20$2.25$2.2514,200——
2023-07-19$2.27$2.2723,500——
2023-07-18$2.22$2.2212,000——
2023-07-17$2.25$2.2519,700——
2023-07-14$2.25$2.2525,700——
2023-07-13$2.25$2.2547,600——
2023-07-12$2.24$2.2423,100——
2023-07-11$2.18$2.1822,800——
2023-07-10$2.24$2.2414,900——
2023-07-07$2.23$2.2350,300——
2023-07-06$2.29$2.2923,700——
2023-07-05$2.43$2.4362,100——
2023-07-03$2.51$2.5114,800——
2023-06-30$2.50$2.50109,900——
2023-06-29$2.50$2.50106,500——
2023-06-28$2.56$2.5640,500——
2023-06-27$2.68$2.6833,700——
2023-06-26$2.83$2.8322,800——
2023-06-23$2.66$2.6626,700——
2023-06-22$2.79$2.7996,000——
2023-06-21$2.92$2.92175,500——
2023-06-20$2.53$2.53116,800——
2023-06-16$2.60$2.60103,700——
2023-06-15$2.45$2.4570,800——
2023-06-14$2.45$2.45140,700——
2023-06-13$2.61$2.61130,400——
2023-06-12$2.71$2.71296,400——
2023-06-09$2.54$2.54695,500——
2023-06-08$2.26$2.26129,500——
2023-06-07$2.47$2.47127,100——
2023-06-06$2.70$2.70209,800——
2023-06-05$2.42$2.4255,800——
2023-06-02$2.41$2.4149,900——
2023-06-01$2.40$2.4046,500——
2023-05-31$2.35$2.3556,200——
2023-05-30$2.35$2.35184,000——
2023-05-26$2.29$2.29735,600——
2023-05-25$2.21$2.21152,800——
2023-05-24$2.04$2.0441,400——
2023-05-23$2.06$2.0659,000——
2023-05-22$1.99$1.99117,300——
2023-05-19$1.90$1.90187,100——
2023-05-18$1.69$1.6924,000——
2023-05-17$1.68$1.6812,100——
2023-05-16$1.56$1.564,300——
2023-05-15$1.56$1.562,500——
2023-05-12$1.56$1.565,000——
2023-05-11$1.46$1.4617,100——
2023-05-10$1.61$1.6125,400——
2023-05-09$1.49$1.498,100——
2023-05-08$1.48$1.486,200——
2023-05-05$1.60$1.602,300——
2023-05-04$1.60$1.603,900——
2023-05-03$1.50$1.506,600——
2023-05-02$1.60$1.608,600——
2023-05-01$1.49$1.4913,300——
2023-04-28$1.56$1.561,900——
2023-04-27$1.60$1.602,100——
2023-04-26$1.55$1.55700——
2023-04-25$1.55$1.551,600——
2023-04-24$1.54$1.541,700——
2023-04-21$1.57$1.575,800——
2023-04-20$1.59$1.5931,400——
2023-04-19$1.51$1.5114,100——
2023-04-18$1.42$1.4215,100——
2023-04-17$1.51$1.515,300——
2023-04-14$1.54$1.549,700——
2023-04-13$1.50$1.506,800——
2023-04-12$1.41$1.4120,100——
2023-04-11$1.39$1.3912,300——
2023-04-10$1.40$1.406,900——
2023-04-06$1.38$1.384,800——
2023-04-05$1.39$1.39800——
2023-04-04$1.40$1.4014,000——
2023-04-03$1.45$1.4510,100——
2023-03-31$1.28$1.2817,900——
2023-03-30$1.36$1.3610,500——
2023-03-29$1.29$1.2922,600——
2023-03-28$1.36$1.3646,000——
2023-03-27$1.63$1.6321,000——
2023-03-24$1.71$1.7194,900——
2023-03-23$1.65$1.65251,800——
2023-03-22$1.66$1.667,400——
2023-03-21$1.56$1.5619,200——
2023-03-20$1.63$1.6337,300——
2023-03-17$1.71$1.7139,500——
2023-03-16$1.67$1.6773,600——
2023-03-15$1.54$1.5415,600——
2023-03-14$1.54$1.5432,100——
2023-03-13$1.44$1.4410,100——
2023-03-10$1.44$1.4414,800——
2023-03-09$1.48$1.484,800——
2023-03-08$1.47$1.471,800——
2023-03-07$1.49$1.497,300——
2023-03-06$1.49$1.4916,000——
2023-03-03$1.45$1.457,100——
2023-03-02$1.50$1.5032,700——
2023-03-01$1.40$1.402,400——
2023-02-28$1.43$1.435,000——
2023-02-27$1.43$1.436,800——
2023-02-24$1.50$1.504,400——
2023-02-23$1.46$1.464,900——
2023-02-22$1.52$1.5214,900——
2023-02-21$1.49$1.4924,800——
2023-02-17$1.55$1.5519,700——
2023-02-16$1.56$1.5622,900——
2023-02-15$1.49$1.493,700——
2023-02-14$1.44$1.4410,300——
2023-02-13$1.54$1.5410,300——
2023-02-10$1.55$1.552,300——
2023-02-09$1.43$1.435,500——
2023-02-08$1.45$1.455,500——
2023-02-07$1.37$1.373,300——
2023-02-06$1.39$1.397,900——
2023-02-03$1.42$1.4219,600——
2023-02-02$1.47$1.472,700——
2023-02-01$1.41$1.413,400——
2023-01-31$1.41$1.414,300——
2023-01-30$1.39$1.395,900——
2023-01-27$1.36$1.363,300——
2023-01-26$1.37$1.3711,400——
2023-01-25$1.36$1.362,800——
2023-01-24$1.39$1.398,600——
2023-01-23$1.43$1.434,900——
2023-01-20$1.44$1.449,100——
2023-01-19$1.34$1.345,000——
2023-01-18$1.34$1.3412,600——
2023-01-17$1.40$1.404,800——
2023-01-13$1.39$1.3912,100——
2023-01-12$1.38$1.387,200——
2023-01-11$1.33$1.338,800——
2023-01-10$1.31$1.3111,300——
2023-01-09$1.34$1.348,400——
2023-01-06$1.35$1.357,200——
2023-01-05$1.34$1.3419,900——
2023-01-04$1.29$1.2914,600——
2023-01-03$1.35$1.3564,800——