NervGen Pharma Corp. NGEN
NASDAQ · United States · Health Technology
$1.78+0.02 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |