NervGen Pharma Corp. NGEN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,81+0,05 (+2,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,81 | +2,84 % | $1,78 | $1,90 | $1,74 | 234,38K |
| 2026-10-01 | $1,76 | -7,85 % | $1,92 | $1,92 | $1,73 | 1,05M |
| 2026-09-30 | $1,91 | -0,52 % | $1,91 | $1,98 | $1,90 | 548,40K |
| 2026-09-29 | $1,92 | +2,13 % | $1,86 | $1,96 | $1,84 | 556,80K |
| 2026-09-28 | $1,88 | -3,09 % | $1,89 | $1,99 | $1,88 | 525,40K |
| 2026-09-25 | $1,94 | -3,96 % | $2,00 | $2,01 | $1,91 | 343,20K |
| 2026-09-24 | $2,02 | +3,06 % | $1,98 | $2,02 | $1,91 | 316,90K |
| 2026-09-23 | $1,96 | -5,08 % | $2,05 | $2,09 | $1,96 | 536,30K |
| 2026-09-22 | $2,07 | +3,77 % | $2,00 | $2,10 | $1,99 | 223,50K |
| 2026-09-21 | $1,99 | -2,93 % | $2,06 | $2,06 | $1,96 | 473,60K |
| 2026-09-18 | $2,05 | -9,69 % | $2,27 | $2,27 | $2,04 | 607,50K |
| 2026-09-17 | $2,27 | +6,57 % | $2,15 | $2,33 | $2,09 | 1,16M |
| 2026-09-16 | $2,13 | -0,47 % | $2,16 | $2,18 | $2,08 | 452,90K |
| 2026-09-15 | $2,14 | -2,51 % | $2,19 | $2,19 | $2,11 | 323,00K |
| 2026-09-14 | $2,19 | +0,46 % | $2,18 | $2,25 | $2,17 | 238,30K |
| 2026-09-11 | $2,18 | +1,16 % | $2,17 | $2,23 | $2,14 | 559,00K |
| 2026-09-10 | $2,16 | +1,41 % | $2,10 | $2,16 | $2,07 | 313,80K |
| 2026-09-09 | $2,13 | -2,74 % | $2,19 | $2,27 | $2,12 | 366,10K |
| 2026-09-08 | $2,19 | -6,01 % | $2,32 | $2,35 | $2,16 | 713,70K |
| 2026-09-04 | $2,33 | +0,43 % | $2,31 | $2,39 | $2,28 | 920,50K |
| 2026-09-03 | $2,32 | -0,43 % | $2,34 | $2,36 | $2,28 | 434,30K |
| 2026-09-02 | $2,33 | +0,43 % | $2,32 | $2,36 | $2,31 | 383,10K |
| 2026-09-01 | $2,32 | +4,98 % | $2,21 | $2,37 | $2,10 | 1,06M |
| 2026-08-31 | $2,21 | -3,07 % | $2,27 | $2,30 | $2,13 | 798,30K |
| 2026-08-28 | $2,28 | -2,36 % | $2,34 | $2,40 | $2,24 | 868,90K |
| 2026-08-27 | $2,34 | +5,66 % | $2,19 | $2,39 | $2,13 | 978,70K |
| 2026-08-26 | $2,21 | +6,25 % | $2,09 | $2,22 | $2,00 | 467,70K |
| 2026-08-25 | $2,08 | +4,00 % | $1,98 | $2,11 | $1,96 | 911,30K |
| 2026-08-24 | $2,00 | +7,53 % | $1,96 | $2,00 | $1,82 | 1,11M |
| 2026-08-21 | $1,86 | +5,68 % | $1,78 | $1,86 | $1,73 | 541,50K |
| 2026-08-20 | $1,76 | +0,57 % | $1,75 | $1,77 | $1,68 | 253,00K |
| 2026-08-19 | $1,75 | +2,34 % | $1,68 | $1,77 | $1,68 | 493,10K |
| 2026-08-18 | $1,71 | +1,79 % | $1,68 | $1,72 | $1,63 | 378,40K |
| 2026-08-17 | $1,68 | -3,17 % | $1,68 | $1,70 | $1,63 | 501,90K |
| 2026-08-14 | $1,74 | -1,42 % | $1,78 | $1,78 | $1,65 | 562,90K |
| 2026-08-13 | $1,76 | 0,00 % | $1,77 | $1,82 | $1,73 | 553,00K |
| 2026-08-12 | $1,76 | +1,15 % | $1,75 | $1,79 | $1,73 | 387,00K |
| 2026-08-11 | $1,74 | +2,35 % | $1,71 | $1,76 | $1,71 | 202,10K |
| 2026-08-10 | $1,70 | -0,58 % | $1,73 | $1,74 | $1,70 | 354,30K |
| 2026-08-07 | $1,71 | -0,58 % | $1,73 | $1,75 | $1,68 | 278,10K |
| 2026-08-06 | $1,72 | +2,38 % | $1,68 | $1,76 | $1,66 | 343,60K |
| 2026-08-05 | $1,68 | +1,20 % | $1,66 | $1,75 | $1,64 | 597,10K |
| 2026-08-04 | $1,66 | +1,22 % | $1,63 | $1,72 | $1,63 | 362,70K |
| 2026-08-03 | $1,64 | +1,23 % | $1,63 | $1,68 | $1,61 | 238,00K |
| 2026-07-31 | $1,62 | +1,25 % | $1,66 | $1,66 | $1,59 | 299,80K |
| 2026-07-30 | $1,60 | +0,63 % | $1,60 | $1,66 | $1,59 | 220,50K |
| 2026-07-29 | $1,59 | -1,24 % | $1,62 | $1,65 | $1,58 | 346,60K |
| 2026-07-28 | $1,61 | -1,83 % | $1,65 | $1,66 | $1,60 | 385,30K |
| 2026-07-27 | $1,64 | +0,61 % | $1,62 | $1,68 | $1,62 | 382,60K |
| 2026-07-24 | $1,63 | -2,69 % | $1,68 | $1,72 | $1,62 | 568,80K |
| 2026-07-23 | $1,67 | -2,62 % | $1,71 | $1,73 | $1,66 | 467,00K |
| 2026-07-22 | $1,72 | -3,37 % | $1,77 | $1,79 | $1,68 | 400,30K |
| 2026-07-21 | $1,78 | +2,89 % | $1,75 | $1,84 | $1,74 | 682,40K |
| 2026-07-20 | $1,73 | +3,59 % | $1,70 | $1,80 | $1,70 | 600,30K |
| 2026-07-17 | $1,67 | 0,00 % | $1,65 | $1,70 | $1,59 | 858,20K |
| 2026-07-16 | $1,67 | -1,18 % | $1,69 | $1,75 | $1,61 | 1,47M |
| 2026-07-15 | $1,69 | -2,87 % | $1,76 | $1,79 | $1,68 | 1,32M |
| 2026-07-14 | $1,74 | -9,84 % | $1,95 | $2,00 | $1,73 | 1,31M |
| 2026-07-13 | $1,93 | +2,66 % | $2,06 | $2,06 | $1,90 | 1,13M |
| 2026-07-10 | $1,88 | +1,08 % | $1,92 | $1,94 | $1,80 | 787,50K |
| 2026-07-09 | $1,86 | +0,54 % | $1,90 | $1,96 | $1,85 | 779,20K |
| 2026-07-08 | $1,85 | -7,96 % | $2,02 | $2,02 | $1,84 | 1,47M |
| 2026-07-07 | $2,01 | -4,74 % | $2,10 | $2,10 | $1,99 | 300,50K |
| 2026-07-06 | $2,11 | -0,47 % | $2,10 | $2,16 | $2,08 | 424,60K |
| 2026-07-02 | $2,12 | +1,44 % | $2,11 | $2,22 | $2,09 | 604,20K |
| 2026-07-01 | $2,09 | +1,46 % | $2,06 | $2,16 | $2,05 | 607,60K |
| 2026-06-30 | $2,06 | +5,10 % | $1,97 | $2,10 | $1,91 | 929,10K |
| 2026-06-29 | $1,96 | +4,81 % | $1,91 | $2,01 | $1,90 | 805,70K |
| 2026-06-26 | $1,87 | -2,09 % | $1,87 | $1,95 | $1,85 | 1,08M |
| 2026-06-25 | $1,91 | -4,02 % | $2,00 | $2,07 | $1,88 | 923,60K |
| 2026-06-24 | $1,99 | -3,40 % | $2,07 | $2,15 | $1,98 | 567,30K |
| 2026-06-23 | $2,06 | -3,74 % | $2,10 | $2,20 | $2,05 | 807,30K |
| 2026-06-22 | $2,14 | -2,73 % | $2,21 | $2,35 | $2,14 | 670,10K |
| 2026-06-18 | $2,20 | +0,46 % | $2,20 | $2,31 | $2,09 | 1,49M |
| 2026-06-17 | $2,19 | +9,50 % | $1,95 | $2,20 | $1,92 | 1,21M |
| 2026-06-16 | $2,00 | +7,53 % | $1,87 | $2,00 | $1,77 | 797,00K |
| 2026-06-15 | $1,86 | -3,12 % | $1,95 | $1,99 | $1,83 | 838,60K |
| 2026-06-12 | $1,92 | +1,59 % | $1,89 | $1,94 | $1,85 | 677,00K |
| 2026-06-11 | $1,89 | +9,25 % | $1,75 | $1,91 | $1,71 | 1,26M |
| 2026-06-10 | $1,73 | -4,42 % | $1,78 | $1,86 | $1,70 | 617,10K |
| 2026-06-09 | $1,81 | -0,55 % | $1,85 | $1,89 | $1,76 | 617,60K |
| 2026-06-08 | $1,82 | -2,15 % | $1,88 | $1,93 | $1,82 | 485,80K |
| 2026-06-05 | $1,86 | -7,46 % | $2,04 | $2,05 | $1,85 | 1,06M |
| 2026-06-04 | $2,01 | +5,24 % | $1,93 | $2,12 | $1,92 | 1,22M |
| 2026-06-03 | $1,91 | -4,50 % | $2,01 | $2,01 | $1,87 | 1,15M |
| 2026-06-02 | $2,00 | +3,09 % | $1,92 | $2,04 | $1,91 | 629,10K |
| 2026-06-01 | $1,94 | -6,28 % | $2,08 | $2,10 | $1,91 | 1,15M |
| 2026-05-29 | $2,07 | -0,48 % | $2,12 | $2,13 | $2,04 | 971,40K |
| 2026-05-28 | $2,08 | +0,48 % | $2,10 | $2,11 | $2,05 | 1,14M |
| 2026-05-27 | $2,07 | -2,82 % | $2,14 | $2,15 | $2,05 | 1,52M |