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
18th Jul 2025 (Fri) 2.49 2.49 2.37 2.42 586
17th Jul 2025 (Thu) 2.52 2.52 2.37 2.39 2,474
16th Jul 2025 (Wed) 2.41 2.43 2.36 2.41 10,861
15th Jul 2025 (Tue) 2.50 2.50 2.46 2.51 956
14th Jul 2025 (Mon) 2.66 2.66 2.45 2.55 3,341
11th Jul 2025 (Fri) 2.64 2.67 2.64 2.6899 2,408
10th Jul 2025 (Thu) 2.665 2.7299 2.665 2.7299 50
9th Jul 2025 (Wed) 2.665 2.71 2.665 2.72 756
8th Jul 2025 (Tue) 2.70 2.74 2.70 2.68 828
7th Jul 2025 (Mon) 2.675 2.70 2.675 2.64 4,669
4th Jul 2025 (Fri) 2.66 2.66 2.66 2.65 132
3rd Jul 2025 (Thu) 2.66 2.66 2.66 2.65 132
2nd Jul 2025 (Wed) 2.67 2.70 2.66 2.62 1,663
1st Jul 2025 (Tue) 2.72 2.74 2.70 2.70 2,280
30th Jun 2025 (Mon) 2.49 2.66 2.49 2.58 7,591
27th Jun 2025 (Fri) 2.49 2.49 2.49 2.40 320
26th Jun 2025 (Thu) 2.35 2.51 2.35 2.40 1,372
25th Jun 2025 (Wed) 2.40 2.40 2.32 2.32 46
24th Jun 2025 (Tue) 2.40 2.44 2.38 2.36 5,372
23rd Jun 2025 (Mon) 2.50 2.50 2.37 2.36 1,702
20th Jun 2025 (Fri) 2.43 2.43 2.36 2.36 37
19th Jun 2025 (Thu) 2.43 2.44 2.43 2.41 226
18th Jun 2025 (Wed) 2.43 2.44 2.43 2.41 226
17th Jun 2025 (Tue) 2.56 2.56 2.55 2.50 1,135
16th Jun 2025 (Mon) 2.52 2.69 2.52 2.57 5,217
13th Jun 2025 (Fri) 2.23 2.71 2.23 2.5601 5,162
12th Jun 2025 (Thu) 2.36 2.36 2.25 2.21 7,435
11th Jun 2025 (Wed) 2.40 2.40 2.35 2.39 627
10th Jun 2025 (Tue) 2.20 2.26 2.20 2.26 233
9th Jun 2025 (Mon) 2.20 2.34 2.15 2.38 2,709
6th Jun 2025 (Fri) 2.31 2.31 2.31 2.31 586
5th Jun 2025 (Thu) 2.36 2.38 2.31 2.32 2,035
4th Jun 2025 (Wed) 2.335 2.335 2.30 2.29 817
3rd Jun 2025 (Tue) 2.21 2.45 2.21 2.27 3,294
2nd Jun 2025 (Mon) 2.16 2.17 2.16 2.19 659
30th May 2025 (Fri) 2.23 2.23 2.195 2.17 1,848
29th May 2025 (Thu) 2.195 2.21 2.195 2.21 215
28th May 2025 (Wed) 2.11 2.11 2.11 2.11 685
27th May 2025 (Tue) 2.18 2.18 2.18 2.18 61
26th May 2025 (Mon) 2.18 2.18 2.18 2.18 0
24th May 2025 (Sat) 2.29 2.30 2.29 2.18 582
23rd May 2025 (Fri) 2.29 2.30 2.29 2.30 582
22nd May 2025 (Thu) 2.16 2.19 2.16 2.18 3,424
21st May 2025 (Wed) 2.32 2.32 2.29 2.29 2,111
20th May 2025 (Tue) 2.41 2.41 2.31 2.31 5,839
19th May 2025 (Mon) 2.31 2.45 2.31 2.45 20,068
FTSE 100 Latest
Value8,992.12
Change19.48