Nasdaq · NXGL · stock
Nexgel, INC. (NXGL) stock price history
Every Nasdaq trading session of Nexgel, INC. from Dec 22, 2021 to Nov 11, 2026: 1,228 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NXGL adjusted close, 2021 to 2026
- $5.80
- All time high, 2026
- $7.25
- 52 week high, $0.1510 low
- 1,228
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NXGL key facts
- Nexgel, INC. (NXGL) closed at $4.24 on Nov 11, 2026 on Nasdaq.
- NXGL's all time high close is $5.80, set on Oct 19, 2026; its all time low close is $0.1730 on Sep 30, 2026.
- NXGL's 52 week range is $0.1510 to $7.25.
- NXGL returned +86.0% over the year to Nov 11, 2026.
- Since Dec 22, 2021 NXGL returned +20%, +3.9% a year compounded.
- NXGL's deepest drawdown was -96.5% from Dec 16, 2024 to Sep 30, 2026.
- DataCedar holds 1,228 daily sessions of NXGL history from Dec 22, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NXGL price chart, 2021 to 2026
NXGL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2,017% |
| 3 months | +895.3% |
| 6 months | +600.8% |
| Year to date | +170.1% |
| 1 year | +86.0% |
| 3 years | +146.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2021 | +20.5% |
| Compound annual growth, 4.9 years | +3.9% |
NXGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.80 on Oct 19, 2026
- All time low close
- $0.1730 on Sep 30, 2026
- 52 week high
- $7.25 on Oct 14, 2026
- 52 week low
- $0.1510 on Oct 9, 2026
- Deepest drawdown
- -96.5% from Dec 16, 2024 to Sep 30, 2026, recovered Oct 14, 2026
- Best single session
- +1,854% on Oct 5, 2026
- Worst single session
- -95.0% on Oct 9, 2026
- Volatility, 1 year annualised
- 532.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +109%
- Worst calendar year
- 2025, -64%
NXGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 22, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.65 | $7.25 | $0.1510 | $4.24 | +163.4% | 98.9M | 218 |
| 2025 | $4.36 | $4.53 | $1.45 | $1.61 | -63.9% | 15.5M | 250 |
| 2024 | $2.35 | $5.10 | $1.84 | $4.46 | +109.4% | 12.5M | 252 |
| 2023 | $1.28 | $3.05 | $1.18 | $2.13 | +70.4% | 9.1M | 250 |
| 2022 | $2.69 | $3.62 | $1.09 | $1.25 | -52.1% | 31.4M | 251 |
| 2021 | $4.40 | $4.66 | $2.55 | $2.61 | n/a | 4.2M | 7 |
NXGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.24 | +20.8% |
| October 2026 | $3.51 | +1,929% |
| September 2026 | $0.1730 | -51.8% |
| August 2026 | $0.3590 | -13.5% |
| July 2026 | $0.4150 | -17.2% |
| June 2026 | $0.5010 | -16.5% |
| May 2026 | $0.6000 | +1.7% |
| April 2026 | $0.5900 | -6.8% |
| March 2026 | $0.6330 | -45.0% |
| February 2026 | $1.15 | -19.0% |
| January 2026 | $1.42 | -11.8% |
| December 2025 | $1.61 | -10.6% |
About the NXGL data
Daily bars. 1,228 sessions from Dec 22, 2021 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANXGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NXGL share price history
