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
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
8th May 2026 (Fri) 0.60 0.6015 0.59 0.5932 653
7th May 2026 (Thu) 0.6075 0.6201 0.6075 0.615 6,380
6th May 2026 (Wed) 0.592 0.6101 0.59 0.60 6,468
5th May 2026 (Tue) 0.6001 0.6055 0.5908 0.5906 1,684
4th May 2026 (Mon) 0.60 0.63 0.60 0.6095 10,394
1st May 2026 (Fri) 0.595 0.60 0.59 0.5811 3,324
30th Apr 2026 (Thu) 0.59 0.604 0.58 0.5902 5,048
29th Apr 2026 (Wed) 0.60 0.609 0.59 0.60 3,055
28th Apr 2026 (Tue) 0.6001 0.609 0.59 0.606 3,977
27th Apr 2026 (Mon) 0.6313 0.6313 0.595 0.607 5,688
24th Apr 2026 (Fri) 0.6151 0.7249 0.6151 0.646 30,324
23rd Apr 2026 (Thu) 0.6506 0.6506 0.606 0.6108 3,992
22nd Apr 2026 (Wed) 0.732 0.74 0.6331 0.647 17,286
21st Apr 2026 (Tue) 0.716 0.8498 0.6553 0.744 103,677
20th Apr 2026 (Mon) 0.644 0.6605 0.64 0.642 6,498
17th Apr 2026 (Fri) 0.6555 0.6555 0.6102 0.6312 17,880
16th Apr 2026 (Thu) 0.6705 0.6705 0.6171 0.6406 14,676
15th Apr 2026 (Wed) 0.601 0.769 0.596 0.756 37,364
14th Apr 2026 (Tue) 0.5961 0.5978 0.5833 0.5947 1,834
13th Apr 2026 (Mon) 0.57 0.599 0.57 0.5897 5,946
10th Apr 2026 (Fri) 0.6375 0.6375 0.561 0.5721 8,187
9th Apr 2026 (Thu) 0.61 0.6602 0.60 0.6201 3,875
8th Apr 2026 (Wed) 0.6215 0.6737 0.6215 0.6376 3,439
7th Apr 2026 (Tue) 0.66 0.66 0.6103 0.611 5,709
6th Apr 2026 (Mon) 0.6109 0.6649 0.6109 0.6503 1,991
3rd Apr 2026 (Fri) 0.6101 0.6199 0.60 0.5911 1,464
2nd Apr 2026 (Thu) 0.6101 0.6199 0.60 0.5911 1,464
1st Apr 2026 (Wed) 0.6241 0.6241 0.6225 0.6247 2,609
31st Mar 2026 (Tue) 0.611 0.66 0.6102 0.633 3,053
30th Mar 2026 (Mon) 0.66 0.66 0.5801 0.6075 6,923
27th Mar 2026 (Fri) 0.70 0.70 0.68 0.66 2,967
26th Mar 2026 (Thu) 0.6755 0.725 0.6755 0.70 13,361
25th Mar 2026 (Wed) 0.6859 0.6949 0.672 0.6753 9,185
24th Mar 2026 (Tue) 0.7003 0.7003 0.6704 0.6819 11,792
23rd Mar 2026 (Mon) 0.681 0.711 0.6573 0.7168 22,985
FTSE 100 Latest
Value10,466.26
Change22.79