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
10th Jul 2026 (Fri) 0.0232 0.0233 0.0232 0.0255 956
9th Jul 2026 (Thu) 0.0278 0.0311 0.0232 0.0234 368
8th Jul 2026 (Wed) 0.0498 0.0498 0.0498 0.0498 1,000
7th Jul 2026 (Tue) 0.0236 0.0236 0.0232 0.0232 0
6th Jul 2026 (Mon) 0.0236 0.0271 0.0236 0.0271 1
3rd Jul 2026 (Fri) 0.0236 0.0494 0.0236 0.0494 0
2nd Jul 2026 (Thu) 0.0236 0.0494 0.0236 0.0494 0
1st Jul 2026 (Wed) 0.0236 0.0376 0.0236 0.0376 0
30th Jun 2026 (Tue) 0.0236 0.0972 0.0236 0.0972 0
29th Jun 2026 (Mon) 0.0236 0.0386 0.0236 0.0386 0
26th Jun 2026 (Fri) 0.0236 0.0236 0.0236 0.0386 300
25th Jun 2026 (Thu) 0.042 0.042 0.0268 0.0242 440
24th Jun 2026 (Wed) 0.0277 0.0278 0.0262 0.027 13,770
23rd Jun 2026 (Tue) 0.033 0.033 0.0259 0.0263 45,616
22nd Jun 2026 (Mon) 0.0475 0.0475 0.0475 0.0285 223
19th Jun 2026 (Fri) 0.033 0.0387 0.033 0.0387 0
18th Jun 2026 (Thu) 0.033 0.0387 0.033 0.0387 0
17th Jun 2026 (Wed) 0.033 0.0387 0.033 0.0387 36
16th Jun 2026 (Tue) 0.033 0.0387 0.033 0.0387 0
15th Jun 2026 (Mon) 0.033 0.033 0.033 0.033 1,000
12th Jun 2026 (Fri) 0.0271 0.0271 0.0271 0.0271 186
11th Jun 2026 (Thu) 0.0263 0.0301 0.0263 0.0301 0
10th Jun 2026 (Wed) 0.0263 0.0301 0.0263 0.0301 0
9th Jun 2026 (Tue) 0.0263 0.0263 0.0263 0.0301 0
8th Jun 2026 (Mon) 0.0281 0.0281 0.0281 0.0281 508
5th Jun 2026 (Fri) 0.0401 0.0401 0.0379 0.0379 0
4th Jun 2026 (Thu) 0.0401 0.0401 0.0387 0.0379 760
3rd Jun 2026 (Wed) 0.0423 0.0423 0.0401 0.0401 0
2nd Jun 2026 (Tue) 0.0423 0.0423 0.0423 0.0401 300
1st Jun 2026 (Mon) 0.0538 0.0538 0.0538 0.0538 100
29th May 2026 (Fri) 0.0538 0.0538 0.0538 0.0538 0
28th May 2026 (Thu) 0.0538 0.0538 0.0538 0.0538 0
27th May 2026 (Wed) 0.0538 0.0538 0.0538 0.0538 0
26th May 2026 (Tue) 0.0538 0.0538 0.0538 0.0538 100
25th May 2026 (Mon) 0.0437 0.056 0.0437 0.056 0
22nd May 2026 (Fri) 0.0437 0.056 0.0437 0.056 0
21st May 2026 (Thu) 0.0437 0.056 0.0437 0.056 0
20th May 2026 (Wed) 0.0437 0.057 0.0437 0.057 0
19th May 2026 (Tue) 0.0437 0.057 0.0437 0.057 0
18th May 2026 (Mon) 0.0437 0.049 0.0437 0.049 0
15th May 2026 (Fri) 0.0437 0.049 0.0437 0.049 0
14th May 2026 (Thu) 0.0437 0.049 0.0437 0.049 0
13th May 2026 (Wed) 0.0437 0.049 0.0437 0.049 0
12th May 2026 (Tue) 0.0437 0.049 0.0437 0.049 0
11th May 2026 (Mon) 0.0437 0.049 0.0437 0.049 0
FTSE 100 Latest
Value10,497.29
Change24.84