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 (NXGLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3299 0.3299 0.327 0.327 0
17th Jul 2025 (Thu) 0.3299 0.3299 0.327 0.327 0
16th Jul 2025 (Wed) 0.3299 0.3299 0.3273 0.3273 0
15th Jul 2025 (Tue) 0.3299 0.3299 0.3273 0.3273 0
14th Jul 2025 (Mon) 0.3299 0.3299 0.3273 0.3273 112
11th Jul 2025 (Fri) 0.3299 0.3299 0.3299 0.3299 100
10th Jul 2025 (Thu) 0.322 0.3298 0.322 0.3298 0
9th Jul 2025 (Wed) 0.322 0.3298 0.322 0.3298 0
8th Jul 2025 (Tue) 0.322 0.3381 0.322 0.3381 7
7th Jul 2025 (Mon) 0.3081 0.3257 0.3081 0.3257 0
4th Jul 2025 (Fri) 0.3081 0.3081 0.306 0.2615 100
3rd Jul 2025 (Thu) 0.3081 0.3081 0.306 0.2615 100
2nd Jul 2025 (Wed) 0.299 0.308 0.299 0.308 0
1st Jul 2025 (Tue) 0.299 0.34 0.2411 0.3084 0
30th Jun 2025 (Mon) 0.299 0.34 0.2411 0.2501 28,541
27th Jun 2025 (Fri) 0.3598 0.3598 0.3598 0.3598 0
26th Jun 2025 (Thu) 0.3598 0.3598 0.3598 0.3598 100
25th Jun 2025 (Wed) 0.37 0.37 0.2511 0.2599 972
24th Jun 2025 (Tue) 0.38 0.38 0.2611 0.2611 0
23rd Jun 2025 (Mon) 0.38 0.38 0.368 0.368 0
20th Jun 2025 (Fri) 0.38 0.38 0.368 0.368 0
19th Jun 2025 (Thu) 0.38 0.38 0.38 0.38 0
18th Jun 2025 (Wed) 0.38 0.38 0.38 0.38 0
17th Jun 2025 (Tue) 0.38 0.38 0.38 0.38 0
16th Jun 2025 (Mon) 0.34 0.389 0.34 0.389 0
13th Jun 2025 (Fri) 0.34 0.35 0.34 0.35 100
12th Jun 2025 (Thu) 0.2353 0.2499 0.2353 0.2499 0
11th Jun 2025 (Wed) 0.2353 0.2499 0.2353 0.2499 1
10th Jun 2025 (Tue) 0.2353 0.2499 0.2353 0.2499 0
9th Jun 2025 (Mon) 0.2353 0.2499 0.2353 0.2499 0
6th Jun 2025 (Fri) 0.2353 0.2491 0.235 0.2499 1,120
5th Jun 2025 (Thu) 0.2552 0.2552 0.2552 0.2597 100
4th Jun 2025 (Wed) 0.30 0.30 0.30 0.30 0
3rd Jun 2025 (Tue) 0.30 0.30 0.2759 0.2759 0
2nd Jun 2025 (Mon) 0.30 0.30 0.30 0.30 100
30th May 2025 (Fri) 0.37 0.37 0.32 0.32 1
29th May 2025 (Thu) 0.37 0.37 0.37 0.37 0
28th May 2025 (Wed) 0.36 0.36 0.36 0.36 0
27th May 2025 (Tue) 0.36 0.36 0.36 0.36 0
26th May 2025 (Mon) 0.36 0.36 0.36 0.36 0
24th May 2025 (Sat) 0.2804 0.36 0.2804 0.36 0
23rd May 2025 (Fri) 0.2804 0.2804 0.2804 0.2804 0
22nd May 2025 (Thu) 0.36 0.36 0.36 0.36 0
21st May 2025 (Wed) 0.36 0.36 0.36 0.36 0
20th May 2025 (Tue) 0.3003 0.3003 0.3003 0.3003 200
19th May 2025 (Mon) 0.34 0.34 0.34 0.34 0
FTSE 100 Latest
Value8,992.12
Change19.48