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
28th Sep 2026 (Mon) 0.176 0.1844 0.175 0.178 15,112
25th Sep 2026 (Fri) 0.23 0.23 0.157 0.174 158,427
24th Sep 2026 (Thu) 0.263 0.263 0.25 0.262 11,974
23rd Sep 2026 (Wed) 0.255 0.2631 0.255 0.2682 10,554
22nd Sep 2026 (Tue) 0.2651 0.2757 0.2651 0.2748 1,550
21st Sep 2026 (Mon) 0.2561 0.269 0.2531 0.2649 304
18th Sep 2026 (Fri) 0.258 0.2838 0.258 0.2658 20,815
17th Sep 2026 (Thu) 0.2511 0.275 0.25 0.259 8,858
16th Sep 2026 (Wed) 0.2785 0.2785 0.24 0.2482 34,627
15th Sep 2026 (Tue) 0.2801 0.2856 0.28 0.2811 854
14th Sep 2026 (Mon) 0.29 0.29 0.275 0.2807 5,938
11th Sep 2026 (Fri) 0.288 0.2952 0.2809 0.2911 2,618
10th Sep 2026 (Thu) 0.2865 0.292 0.2702 0.2901 93,498
9th Sep 2026 (Wed) 0.2992 0.2992 0.287 0.2986 4,225
8th Sep 2026 (Tue) 0.3202 0.3202 0.2901 0.2973 17,924
7th Sep 2026 (Mon) 0.331 0.3311 0.308 0.3165 3,571
4th Sep 2026 (Fri) 0.331 0.3311 0.308 0.3165 3,571
3rd Sep 2026 (Thu) 0.3533 0.3538 0.3361 0.3394 2,834
2nd Sep 2026 (Wed) 0.348 0.36 0.348 0.3474 10,375
1st Sep 2026 (Tue) 0.3508 0.366 0.3493 0.358 8,230
31st Aug 2026 (Mon) 0.3417 0.36 0.34 0.3588 7,621
28th Aug 2026 (Fri) 0.3454 0.3504 0.3398 0.352 4,348
27th Aug 2026 (Thu) 0.3356 0.37 0.3356 0.3499 13,305
26th Aug 2026 (Wed) 0.3602 0.37 0.3404 0.356 5,761
25th Aug 2026 (Tue) 0.3699 0.39 0.36 0.356 24,540
24th Aug 2026 (Mon) 0.3024 0.3779 0.3021 0.38 1,835,554
21st Aug 2026 (Fri) 0.365 0.3694 0.3355 0.33 27,416
20th Aug 2026 (Thu) 0.3833 0.384 0.379 0.3873 17,585
19th Aug 2026 (Wed) 0.381 0.4101 0.371 0.4039 4,415
18th Aug 2026 (Tue) 0.3749 0.392 0.37 0.3845 7,579
17th Aug 2026 (Mon) 0.4201 0.425 0.3109 0.3755 93,868
14th Aug 2026 (Fri) 0.54 0.59 0.4977 0.565 73,453
13th Aug 2026 (Thu) 0.431 0.5194 0.43 0.4887 88,266
12th Aug 2026 (Wed) 0.4083 0.415 0.3951 0.4109 8,405
11th Aug 2026 (Tue) 0.40 0.4717 0.37 0.426 46,902
10th Aug 2026 (Mon) 0.3715 0.3715 0.361 0.3624 4,416
7th Aug 2026 (Fri) 0.3589 0.3999 0.3572 0.38 1,559
6th Aug 2026 (Thu) 0.40 0.40 0.3399 0.339 3,159
5th Aug 2026 (Wed) 0.4168 0.4211 0.3999 0.411 2,621
4th Aug 2026 (Tue) 0.4369 0.4369 0.4201 0.421 1,845
3rd Aug 2026 (Mon) 0.4339 0.4339 0.43 0.4232 2,215
31st Jul 2026 (Fri) 0.4448 0.4448 0.41 0.4151 2,548
30th Jul 2026 (Thu) 0.4445 0.4445 0.4445 0.4438 792
29th Jul 2026 (Wed) 0.4598 0.4598 0.4463 0.4465 761
FTSE 100 Latest
Value10,724.56
Change39.68