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
10th Jul 2026 (Fri) 0.5311 0.5311 0.5105 0.5179 3,980
9th Jul 2026 (Thu) 0.5003 0.5132 0.50 0.5143 615
8th Jul 2026 (Wed) 0.54 0.54 0.50 0.5108 14,838
7th Jul 2026 (Tue) 0.54 0.56 0.54 0.5498 3,510
6th Jul 2026 (Mon) 0.5451 0.5638 0.5339 0.5402 10,319
3rd Jul 2026 (Fri) 0.5562 0.5646 0.5562 0.5646 0
2nd Jul 2026 (Thu) 0.5562 0.565 0.551 0.5646 11,679
1st Jul 2026 (Wed) 0.53 0.5774 0.53 0.566 26,953
30th Jun 2026 (Tue) 0.5065 0.5157 0.5001 0.501 12,450
29th Jun 2026 (Mon) 0.506 0.5256 0.4952 0.5222 4,914
26th Jun 2026 (Fri) 0.5102 0.531 0.501 0.5199 13,015
25th Jun 2026 (Thu) 0.53 0.53 0.4873 0.5147 15,462
24th Jun 2026 (Wed) 0.532 0.555 0.521 0.5401 14,506
23rd Jun 2026 (Tue) 0.60 0.605 0.54 0.5587 130,921
22nd Jun 2026 (Mon) 0.60 0.62 0.5901 0.6107 120,547
19th Jun 2026 (Fri) 0.64 0.64 0.5725 0.566 133,014
18th Jun 2026 (Thu) 0.64 0.64 0.5725 0.566 133,014
17th Jun 2026 (Wed) 0.545 0.672 0.545 0.611 115,288
16th Jun 2026 (Tue) 0.5483 0.5551 0.532 0.531 5,615
15th Jun 2026 (Mon) 0.5513 0.554 0.5354 0.535 43,163
12th Jun 2026 (Fri) 0.59 0.59 0.5599 0.551 14,013
11th Jun 2026 (Thu) 0.56 0.65 0.5401 0.59 7,412
10th Jun 2026 (Wed) 0.5982 0.5982 0.58 0.566 588
9th Jun 2026 (Tue) 0.58 0.598 0.58 0.5821 454
8th Jun 2026 (Mon) 0.5605 0.5644 0.553 0.551 9,500
5th Jun 2026 (Fri) 0.5639 0.57 0.5605 0.5605 2,678
4th Jun 2026 (Thu) 0.5976 0.5995 0.586 0.587 1,054
3rd Jun 2026 (Wed) 0.589 0.61 0.589 0.586 6,261
2nd Jun 2026 (Tue) 0.599 0.599 0.5812 0.581 1,208
1st Jun 2026 (Mon) 0.605 0.605 0.5859 0.5927 1,060
29th May 2026 (Fri) 0.6015 0.619 0.6001 0.6001 298
28th May 2026 (Thu) 0.582 0.62 0.582 0.601 4,858
27th May 2026 (Wed) 0.55 0.60 0.55 0.608 30,920
26th May 2026 (Tue) 0.5299 0.54 0.5299 0.526 3,778
25th May 2026 (Mon) 0.5351 0.561 0.535 0.54 5,697
22nd May 2026 (Fri) 0.5351 0.561 0.535 0.54 5,697
21st May 2026 (Thu) 0.551 0.5522 0.54 0.535 9,200
20th May 2026 (Wed) 0.5597 0.5646 0.5493 0.555 9,468
19th May 2026 (Tue) 0.519 0.6411 0.50 0.6139 34,958
18th May 2026 (Mon) 0.53 0.53 0.5101 0.511 1,080
15th May 2026 (Fri) 0.56 0.565 0.5002 0.51 4,316
14th May 2026 (Thu) 0.55 0.5505 0.5332 0.542 6,883
13th May 2026 (Wed) 0.5713 0.575 0.533 0.533 20,723
12th May 2026 (Tue) 0.58 0.6036 0.5783 0.58 6,254
11th May 2026 (Mon) 0.604 0.6161 0.5868 0.605 5,105
FTSE 100 Latest
Value10,497.29
Change24.84