NexGel, Inc - Common Stock (NXGL)
3.5100
0.00 (0.00%)
NexGel, Inc. is a specialized healthcare company focused on developing and manufacturing innovative hydrogel-based products for various applications, particularly in the medical and consumer markets
Its portfolio includes advanced wound care solutions, contact lens products, and personal care items designed to enhance healing and improve patient outcomes. The company emphasizes scientific research and technological advancement to create superior hydrogels that offer unique benefits such as enhanced moisture retention and biocompatibility, catering to the growing demand for effective and reliable healthcare solutions. Through its commitment to quality and innovation, NexGel aims to address critical needs in the health and wellness sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 3.48 | 3.60 | 3.41 | 3.51 | 16,552 | 3.51 |
| 2/04/2025 | 3.65 | 3.66 | 3.38 | 3.54 | 59,587 | 3.54 |
| 2/03/2025 | 3.64 | 3.79 | 3.50 | 3.65 | 48,556 | 3.65 |
| 1/31/2025 | 3.67 | 4.00 | 3.62 | 3.82 | 77,487 | 3.82 |
| 1/30/2025 | 3.65 | 3.76 | 3.55 | 3.68 | 27,016 | 3.68 |
| 1/29/2025 | 3.35 | 3.74 | 3.27 | 3.60 | 97,321 | 3.60 |
| 1/28/2025 | 3.28 | 3.39 | 3.21 | 3.35 | 35,919 | 3.35 |
| 1/27/2025 | 3.30 | 3.38 | 3.20 | 3.26 | 64,158 | 3.26 |
| 1/24/2025 | 3.39 | 3.49 | 3.33 | 3.33 | 107,189 | 3.33 |
| 1/23/2025 | 3.28 | 3.65 | 3.28 | 3.40 | 142,992 | 3.40 |
| 1/22/2025 | 3.61 | 3.79 | 3.10 | 3.28 | 358,284 | 3.28 |
| 1/21/2025 | 3.53 | 3.57 | 3.27 | 3.37 | 107,270 | 3.37 |
| 1/17/2025 | 3.64 | 3.65 | 3.50 | 3.50 | 28,007 | 3.50 |
| 1/16/2025 | 3.81 | 3.82 | 3.55 | 3.61 | 53,389 | 3.61 |
| 1/15/2025 | 3.45 | 3.93 | 3.45 | 3.82 | 101,858 | 3.82 |
| 1/14/2025 | 3.52 | 3.55 | 3.36 | 3.45 | 30,341 | 3.45 |
| 1/13/2025 | 3.38 | 3.56 | 3.30 | 3.53 | 57,806 | 3.53 |
| 1/10/2025 | 3.33 | 3.50 | 3.27 | 3.39 | 112,564 | 3.39 |
| 1/08/2025 | 3.46 | 3.60 | 3.40 | 3.43 | 54,245 | 3.43 |
| 1/07/2025 | 3.62 | 3.66 | 3.31 | 3.51 | 114,358 | 3.51 |
| 1/06/2025 | 3.83 | 3.94 | 3.52 | 3.66 | 170,604 | 3.66 |
| 1/03/2025 | 3.81 | 3.98 | 3.51 | 3.83 | 262,192 | 3.83 |
| 1/02/2025 | 4.36 | 4.53 | 3.60 | 3.83 | 694,294 | 3.83 |
| 12/31/2024 | 4.56 | 0.00 | 4.56 | 4.46 | 0 | 4.46 |
| 12/30/2024 | 4.70 | 4.74 | 4.39 | 4.56 | 74,017 | 4.56 |
| 12/27/2024 | 4.79 | 4.92 | 4.40 | 4.70 | 97,791 | 4.70 |
| 12/26/2024 | 4.72 | 4.95 | 4.70 | 4.79 | 104,880 | 4.79 |
| 12/24/2024 | 4.75 | 4.76 | 4.58 | 4.74 | 22,699 | 4.74 |
| 12/23/2024 | 4.80 | 4.80 | 4.53 | 4.66 | 82,959 | 4.66 |
| 12/20/2024 | 4.66 | 4.84 | 4.53 | 4.73 | 117,296 | 4.73 |
| 12/19/2024 | 4.49 | 4.76 | 4.36 | 4.60 | 93,916 | 4.60 |
| 12/18/2024 | 4.75 | 4.88 | 4.23 | 4.23 | 208,631 | 4.23 |
| 12/17/2024 | 4.95 | 4.96 | 4.11 | 4.70 | 262,629 | 4.70 |
| 12/16/2024 | 4.73 | 5.10 | 4.73 | 4.93 | 376,380 | 4.93 |
| 12/13/2024 | 4.50 | 4.82 | 4.31 | 4.71 | 426,954 | 4.71 |
| 12/12/2024 | 4.22 | 4.73 | 4.21 | 4.49 | 554,433 | 4.49 |
| 12/11/2024 | 3.50 | 4.20 | 3.45 | 3.99 | 498,320 | 3.99 |
| 12/10/2024 | 3.56 | 3.60 | 3.49 | 3.52 | 42,898 | 3.52 |
| 12/09/2024 | 3.45 | 3.61 | 3.45 | 3.61 | 74,059 | 3.61 |
| 12/06/2024 | 3.34 | 3.49 | 3.34 | 3.49 | 47,370 | 3.49 |
| 12/05/2024 | 3.54 | 3.60 | 3.34 | 3.38 | 58,214 | 3.38 |
| 12/04/2024 | 3.61 | 3.70 | 3.58 | 3.59 | 77,275 | 3.59 |
| 12/03/2024 | 3.36 | 3.85 | 3.36 | 3.56 | 150,904 | 3.56 |
| 12/02/2024 | 3.21 | 3.53 | 3.21 | 3.41 | 132,267 | 3.41 |
| 11/29/2024 | 3.24 | 3.35 | 3.18 | 3.18 | 21,193 | 3.18 |
| 11/27/2024 | 3.22 | 3.39 | 3.07 | 3.32 | 85,523 | 3.32 |
| 11/26/2024 | 3.43 | 3.49 | 3.22 | 3.23 | 45,053 | 3.23 |
| 11/25/2024 | 3.34 | 3.47 | 3.33 | 3.37 | 46,452 | 3.37 |
| 11/22/2024 | 3.31 | 3.37 | 3.20 | 3.32 | 32,765 | 3.32 |
| 11/21/2024 | 3.26 | 3.40 | 3.14 | 3.27 | 37,586 | 3.27 |
| 11/20/2024 | 3.27 | 3.42 | 3.25 | 3.30 | 76,485 | 3.30 |
| 11/19/2024 | 3.06 | 3.30 | 3.00 | 3.26 | 75,326 | 3.26 |
| 11/18/2024 | 3.06 | 3.25 | 3.06 | 3.10 | 59,012 | 3.10 |
| 11/15/2024 | 3.15 | 3.28 | 3.05 | 3.06 | 34,671 | 3.06 |
| 11/14/2024 | 3.18 | 3.34 | 2.95 | 3.18 | 174,185 | 3.18 |
| 11/13/2024 | 3.20 | 3.35 | 3.03 | 3.29 | 180,297 | 3.29 |
| 11/12/2024 | 3.11 | 3.34 | 2.95 | 3.15 | 279,968 | 3.15 |
| 11/11/2024 | 3.25 | 3.55 | 3.08 | 3.50 | 305,773 | 3.50 |
| 11/08/2024 | 3.00 | 3.25 | 2.89 | 3.24 | 125,326 | 3.24 |
| 11/07/2024 | 2.82 | 2.97 | 2.76 | 2.92 | 38,286 | 2.92 |
| 11/06/2024 | 2.91 | 2.98 | 2.75 | 2.87 | 22,533 | 2.87 |