NervGen Pharma Corp. NGEN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,79+0,03 (+%1,70)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,79 | +%1,70 | $1,78 | $1,90 | $1,74 | 180,34K |
| 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 |