Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nexgel Inc (NXGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.59 2.59 2.59 2.60 58
18th Sep 2025 (Thu) 2.54 2.67 2.54 2.59 1,820
17th Sep 2025 (Wed) 2.52 2.53 2.45 2.50 1,176
16th Sep 2025 (Tue) 2.53 2.53 2.39 2.45 4,860
15th Sep 2025 (Mon) 2.46 2.57 2.46 2.57 7,544
12th Sep 2025 (Fri) 2.48 2.48 2.41 2.41 964
11th Sep 2025 (Thu) 2.46 2.57 2.46 2.47 2,656
10th Sep 2025 (Wed) 2.26 2.30 2.23 2.285 2,568
9th Sep 2025 (Tue) 2.19 2.31 2.15 2.34 6,644
8th Sep 2025 (Mon) 2.23 2.23 2.17 2.22 2,026
5th Sep 2025 (Fri) 2.20 2.25 2.20 2.22 553
4th Sep 2025 (Thu) 2.27 2.27 2.21 2.23 1,594
3rd Sep 2025 (Wed) 2.31 2.31 2.28 2.30 2,734
2nd Sep 2025 (Tue) 2.45 2.49 2.42 2.35 3,289
1st Sep 2025 (Mon) 2.49 2.49 2.455 2.455 888
29th Aug 2025 (Fri) 2.49 2.49 2.455 2.455 888
28th Aug 2025 (Thu) 2.37 2.54 2.32 2.45 11,133
27th Aug 2025 (Wed) 2.36 2.385 2.34 2.34 1,648
26th Aug 2025 (Tue) 2.33 2.39 2.33 2.35 1,560
25th Aug 2025 (Mon) 2.36 2.45 2.36 2.36 1,383
22nd Aug 2025 (Fri) 2.29 2.34 2.29 2.32 866
21st Aug 2025 (Thu) 2.33 2.355 2.21 2.22 5,618
20th Aug 2025 (Wed) 2.37 2.37 2.33 2.34 1,068
19th Aug 2025 (Tue) 2.355 2.40 2.33 2.39 3,111
18th Aug 2025 (Mon) 2.36 2.37 2.29 2.306 2,430
15th Aug 2025 (Fri) 2.29 2.39 2.29 2.43 4,563
14th Aug 2025 (Thu) 2.35 2.35 2.22 2.23 15,764
13th Aug 2025 (Wed) 2.61 2.61 2.40 2.40 7,727
12th Aug 2025 (Tue) 2.60 2.70 2.60 2.71 3,809
11th Aug 2025 (Mon) 2.65 2.66 2.61 2.65 3,960
8th Aug 2025 (Fri) 2.66 2.70 2.64 2.69 1,759
7th Aug 2025 (Thu) 2.535 2.65 2.535 2.64 5,635
6th Aug 2025 (Wed) 2.66 2.66 2.52 2.54 3,948
5th Aug 2025 (Tue) 2.60 2.72 2.60 2.73 6,519
4th Aug 2025 (Mon) 2.60 2.61 2.58 2.60 5,240
1st Aug 2025 (Fri) 2.28 2.63 2.28 2.57 12,008
31st Jul 2025 (Thu) 2.36 2.36 2.2498 2.2498 80
30th Jul 2025 (Wed) 2.36 2.40 2.25 2.256 4,316
29th Jul 2025 (Tue) 2.25 2.43 2.18 2.36 10,208
28th Jul 2025 (Mon) 2.30 2.30 2.25 2.28 1,233
25th Jul 2025 (Fri) 2.34 2.36 2.34 2.36 2,645
24th Jul 2025 (Thu) 2.53 2.55 2.30 2.376 11,650
23rd Jul 2025 (Wed) 2.54 2.54 2.54 2.521 114
22nd Jul 2025 (Tue) 2.40 2.56 2.40 2.55 6,540
FTSE 100 Latest
Value9,216.67
Change-11.44