2m 2m 2m 2m 2m 2m 2m
NexGel (NXGL)
NASDAQ
$4.33+$0.09 (+2.22%)
Price as of Nov 12, 2026 9:03 AM EST- $2.1MMarket Cap
- -89.50%1-Year Change
- Medical Instruments & SuppliesIndustry
NexGel (NXGL)
$4.33+$0.09 (+2.22%)
- 1 Month+5.84%Low Price$3.51High Price$5.80
- 3 Months-50.23%Low Price$3.00High Price$5.80
- 1 Year-89.50%Low Price$3.00High Price$5.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 3.62 | 4.30 | 3.62 | 4.24 | +18.44% | 34,203 |
11/10/2026 | 3.54 | 3.77 | 3.31 | 3.58 | -1.78% | 88,271 |
11/09/2026 | 3.37 | 3.84 | 3.34 | 3.65 | +1.25% | 22,653 |
11/06/2026 | 3.80 | 3.80 | 3.60 | 3.60 | -12.57% | 13,881 |
11/05/2026 | 3.75 | 4.12 | 3.57 | 4.12 | +2.68% | 11,428 |
11/04/2026 | 4.48 | 4.50 | 3.80 | 4.01 | -10.49% | 45,244 |
11/03/2026 | 3.80 | 4.49 | 3.69 | 4.48 | +18.21% | 22,170 |
11/02/2026 | 3.72 | 4.15 | 3.60 | 3.79 | +7.98% | 18,277 |
10/30/2026 | 3.75 | 3.90 | 3.50 | 3.51 | -9.54% | 60,142 |
10/29/2026 | 3.76 | 3.98 | 3.75 | 3.88 | -3.72% | 14,584 |
10/28/2026 | 4.23 | 4.30 | 3.80 | 4.03 | -5.29% | 53,038 |
10/27/2026 | 3.86 | 4.26 | 3.61 | 4.26 | +7.45% | 61,657 |
10/26/2026 | 4.68 | 4.76 | 3.90 | 3.96 | -21.27% | 48,513 |
10/23/2026 | 4.72 | 5.26 | 4.71 | 5.03 | +5.67% | 54,356 |
10/22/2026 | 5.29 | 5.45 | 4.72 | 4.76 | -9.85% | 31,673 |
10/21/2026 | 5.00 | 5.50 | 4.92 | 5.28 | -0.94% | 54,212 |
10/20/2026 | 5.80 | 5.80 | 4.50 | 5.33 | -8.10% | 28,705 |
10/19/2026 | 5.55 | 5.90 | 5.53 | 5.80 | +3.76% | 50,130 |
10/16/2026 | 5.18 | 5.87 | 5.09 | 5.59 | +7.92% | 54,785 |
10/15/2026 | 4.91 | 5.53 | 4.06 | 5.18 | -5.13% | 165,713 |
10/14/2026 | 4.05 | 7.25 | 3.91 | 5.46 | +34.81% | 3,342,270 |
10/13/2026 | 3.88 | 4.07 | 3.68 | 4.05 | +6.30% | 74,725 |
10/12/2026 | 3.96 | 4.43 | 3.25 | 3.81 | -4.89% | 197,322 |
10/12/2026 |
1:20 Split | |||||
10/09/2026 | 3.12 | 4.41 | 3.02 | 4.01 | +33.53% | 10,495,549 |
10/08/2026 | 3.00 | 3.60 | 3.00 | 3.00 | -15.35% | 1,345,023 |
10/07/2026 | 3.40 | 3.79 | 3.24 | 3.54 | +2.49% | 637,479 |
10/06/2026 | 3.40 | 3.47 | 3.30 | 3.46 | +1.71% | 321,073 |
10/05/2026 | 3.40 | 3.45 | 3.28 | 3.40 | -2.30% | 291,315 |
10/02/2026 | 3.48 | 3.48 | 3.26 | 3.48 | -2.52% | 222,912 |
10/01/2026 | 3.54 | 3.57 | 3.29 | 3.57 | +3.30% | 310,947 |
09/30/2026 | 3.46 | 3.68 | 3.33 | 3.46 | -1.82% | 329,675 |
09/29/2026 | 3.63 | 3.63 | 3.16 | 3.52 | -1.12% | 300,069 |
09/28/2026 | 3.58 | 3.78 | 3.48 | 3.56 | +2.30% | 767,796 |
09/25/2026 | 4.78 | 4.78 | 3.12 | 3.48 | -33.59% | 3,671,536 |
09/24/2026 | 5.40 | 5.59 | 5.00 | 5.24 | -2.31% | 334,027 |
09/23/2026 | 5.19 | 5.40 | 5.03 | 5.36 | -2.40% | 117,451 |
09/22/2026 | 5.27 | 5.51 | 5.22 | 5.50 | +3.74% | 25,412 |
09/21/2026 | 5.41 | 5.41 | 5.06 | 5.30 | -0.34% | 76,083 |
09/18/2026 | 5.02 | 5.68 | 5.02 | 5.32 | +2.63% | 151,526 |
09/17/2026 | 5.12 | 5.59 | 4.93 | 5.18 | +4.35% | 285,405 |
09/16/2026 | 5.44 | 5.57 | 4.80 | 4.96 | -11.70% | 444,150 |
09/15/2026 | 5.54 | 5.82 | 5.54 | 5.62 | +0.14% | 69,010 |
09/14/2026 | 5.72 | 5.80 | 5.50 | 5.61 | -3.57% | 66,415 |
09/11/2026 | 5.72 | 5.90 | 5.62 | 5.82 | +0.34% | 90,051 |
09/10/2026 | 5.71 | 5.94 | 5.40 | 5.80 | -2.85% | 1,509,008 |
09/09/2026 | 5.91 | 6.00 | 5.73 | 5.97 | +0.44% | 108,929 |
09/08/2026 | 6.40 | 6.60 | 5.72 | 5.95 | -6.07% | 160,630 |
09/04/2026 | 6.78 | 6.78 | 6.16 | 6.33 | -6.75% | 93,089 |
09/03/2026 | 6.92 | 7.08 | 6.72 | 6.79 | -2.30% | 97,775 |
09/02/2026 | 7.15 | 7.54 | 6.79 | 6.95 | -2.96% | 152,734 |
09/01/2026 | 6.97 | 7.40 | 6.63 | 7.16 | -0.22% | 171,989 |
08/31/2026 | 6.72 | 7.26 | 6.68 | 7.18 | +1.93% | 188,471 |
08/28/2026 | 6.82 | 7.18 | 6.68 | 7.04 | +0.60% | 196,120 |
08/27/2026 | 6.91 | 7.40 | 6.57 | 7.00 | -1.71% | 331,263 |
08/26/2026 | 7.20 | 7.40 | 6.80 | 7.12 | 0.00% | 237,517 |
08/25/2026 | 7.16 | 7.82 | 7.08 | 7.12 | -6.32% | 539,308 |
08/24/2026 | 6.15 | 7.60 | 6.00 | 7.60 | +15.15% | 25,008,168 |
08/21/2026 | 7.40 | 7.40 | 6.58 | 6.60 | -14.79% | 350,659 |
08/20/2026 | 8.08 | 8.08 | 7.56 | 7.75 | -4.11% | 552,571 |
08/19/2026 | 7.62 | 8.34 | 7.40 | 8.08 | +5.05% | 87,748 |
08/18/2026 | 7.10 | 8.18 | 7.10 | 7.69 | +2.40% | 179,824 |
08/17/2026 | 8.80 | 8.94 | 6.01 | 7.51 | -33.54% | 1,846,313 |
08/17/2026 |
-$8.00 Earnings | |||||
08/14/2026 | 10.78 | 11.80 | 9.80 | 11.30 | +15.61% | 1,645,542 |
08/13/2026 | 8.00 | 10.72 | 8.00 | 9.77 | +18.93% | 1,643,184 |
08/12/2026 | 8.06 | 8.40 | 7.90 | 8.22 | -3.54% | 151,048 |
08/11/2026 | 7.32 | 9.50 | 7.32 | 8.52 | +17.55% | 1,587,163 |
08/10/2026 | 7.60 | 7.64 | 7.21 | 7.25 | -4.63% | 78,584 |
08/07/2026 | 6.82 | 8.00 | 6.82 | 7.60 | +12.09% | 171,741 |
08/06/2026 | 8.10 | 8.10 | 6.61 | 6.78 | -17.52% | 385,052 |
08/05/2026 | 8.34 | 9.16 | 7.94 | 8.22 | -2.38% | 56,039 |
08/04/2026 | 8.72 | 8.98 | 8.30 | 8.42 | -0.52% | 30,587 |
08/03/2026 | 8.69 | 8.69 | 8.42 | 8.46 | +1.95% | 15,803 |
07/31/2026 | 8.98 | 9.05 | 8.15 | 8.30 | -6.47% | 62,875 |
07/30/2026 | 8.80 | 9.17 | 8.80 | 8.88 | -0.60% | 14,492 |
07/29/2026 | 8.91 | 9.20 | 8.90 | 8.93 | +1.39% | 11,038 |
07/28/2026 | 8.80 | 9.20 | 8.74 | 8.81 | +0.89% | 18,938 |
07/27/2026 | 9.20 | 9.20 | 8.55 | 8.73 | -0.57% | 36,717 |
07/24/2026 | 8.56 | 9.14 | 8.54 | 8.78 | +2.09% | 14,120 |
07/23/2026 | 8.47 | 9.00 | 8.33 | 8.60 | +4.62% | 26,445 |
07/22/2026 | 8.64 | 8.70 | 8.10 | 8.22 | -5.58% | 48,574 |
07/21/2026 | 8.88 | 9.47 | 8.70 | 8.71 | -2.29% | 49,151 |
07/20/2026 | 9.16 | 9.33 | 8.87 | 8.91 | -5.49% | 24,910 |
07/17/2026 | 8.78 | 9.80 | 8.60 | 9.43 | +8.84% | 188,933 |
07/16/2026 | 8.92 | 9.40 | 8.43 | 8.66 | -5.77% | 85,508 |
07/15/2026 | 9.33 | 9.33 | 8.76 | 9.19 | -2.00% | 177,725 |
07/14/2026 | 9.46 | 9.77 | 9.19 | 9.38 | -0.51% | 58,459 |
07/13/2026 | 9.88 | 10.18 | 9.13 | 9.43 | -8.98% | 213,837 |
07/10/2026 | 10.20 | 11.04 | 10.20 | 10.36 | +0.70% | 58,593 |
07/09/2026 | 10.16 | 10.99 | 10.00 | 10.29 | +0.69% | 60,233 |
07/08/2026 | 10.97 | 11.40 | 10.00 | 10.22 | -7.09% | 98,539 |
07/07/2026 | 10.80 | 11.20 | 10.63 | 11.00 | +1.78% | 122,169 |
07/06/2026 | 10.82 | 11.38 | 10.63 | 10.80 | -4.32% | 238,995 |
07/02/2026 | 11.00 | 11.40 | 10.91 | 11.29 | -0.25% | 286,213 |
07/01/2026 | 11.00 | 11.69 | 10.40 | 11.32 | +12.97% | 492,573 |
06/30/2026 | 10.60 | 11.20 | 10.00 | 10.02 | -4.06% | 191,941 |
06/29/2026 | 10.72 | 11.07 | 9.90 | 10.44 | +0.44% | 183,759 |
06/26/2026 | 10.30 | 10.80 | 10.02 | 10.40 | +1.01% | 263,874 |
06/25/2026 | 10.50 | 11.04 | 9.59 | 10.29 | -4.70% | 632,967 |