NervGen Pharma Corp. - Common stock (NGEN)
2.0800
-1.6000 (-43.48%)
NASDAQ· Last Trade: May 22nd, 10:23 AM EDT
Historical Prices For NervGen Pharma Corp. - Common stock (NGEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 3.73 | 3.73 | 3.62 | 3.68 | 544,970 | 3.68 |
| 5/20/2026 | 3.58 | 3.75 | 3.58 | 3.74 | 80,120 | 3.74 |
| 5/19/2026 | 3.62 | 3.64 | 3.51 | 3.56 | 88,340 | 3.56 |
| 5/18/2026 | 3.60 | 3.70 | 3.57 | 3.64 | 144,027 | 3.64 |
| 5/15/2026 | 3.85 | 3.87 | 3.54 | 3.56 | 409,924 | 3.56 |
| 5/14/2026 | 3.78 | 3.78 | 3.67 | 3.71 | 123,038 | 3.71 |
| 5/13/2026 | 3.70 | 3.80 | 3.61 | 3.64 | 134,396 | 3.64 |
| 5/12/2026 | 3.80 | 3.87 | 3.69 | 3.73 | 68,043 | 3.73 |
| 5/11/2026 | 3.80 | 4.00 | 3.75 | 3.83 | 298,038 | 3.83 |
| 5/08/2026 | 3.79 | 3.92 | 3.74 | 3.75 | 123,957 | 3.75 |
| 5/07/2026 | 3.84 | 3.95 | 3.80 | 3.85 | 132,457 | 3.85 |
| 5/06/2026 | 3.80 | 3.95 | 3.80 | 3.89 | 130,273 | 3.89 |
| 5/05/2026 | 3.67 | 3.82 | 3.55 | 3.77 | 185,277 | 3.77 |
| 5/04/2026 | 3.78 | 3.84 | 3.62 | 3.66 | 151,163 | 3.66 |
| 5/01/2026 | 3.66 | 3.80 | 3.66 | 3.78 | 82,178 | 3.78 |
| 4/30/2026 | 3.75 | 3.80 | 3.60 | 3.63 | 205,849 | 3.63 |
| 4/29/2026 | 3.88 | 3.90 | 3.60 | 3.75 | 217,452 | 3.75 |
| 4/28/2026 | 3.91 | 3.98 | 3.81 | 3.88 | 118,580 | 3.88 |
| 4/27/2026 | 4.04 | 4.13 | 3.76 | 3.85 | 366,834 | 3.85 |
| 4/24/2026 | 3.92 | 4.02 | 3.86 | 3.92 | 116,435 | 3.92 |
| 4/23/2026 | 4.01 | 4.02 | 3.89 | 3.93 | 85,617 | 3.93 |
| 4/22/2026 | 3.94 | 4.05 | 3.89 | 4.03 | 161,750 | 4.03 |
| 4/21/2026 | 4.02 | 4.05 | 3.77 | 3.88 | 142,888 | 3.88 |
| 4/20/2026 | 4.14 | 4.15 | 3.98 | 4.00 | 150,630 | 4.00 |
| 4/17/2026 | 4.24 | 4.25 | 4.06 | 4.07 | 103,105 | 4.07 |
| 4/16/2026 | 4.33 | 4.34 | 4.02 | 4.16 | 220,390 | 4.16 |
| 4/15/2026 | 4.35 | 4.35 | 4.16 | 4.24 | 343,833 | 4.24 |
| 4/14/2026 | 4.10 | 4.25 | 4.10 | 4.19 | 157,912 | 4.19 |
| 4/13/2026 | 4.14 | 4.29 | 4.09 | 4.09 | 126,061 | 4.09 |
| 4/10/2026 | 4.16 | 4.22 | 4.04 | 4.05 | 263,493 | 4.05 |
| 4/09/2026 | 4.17 | 4.34 | 4.14 | 4.21 | 154,142 | 4.21 |
| 4/08/2026 | 4.11 | 4.43 | 4.09 | 4.18 | 380,015 | 4.18 |
| 4/07/2026 | 4.50 | 4.67 | 3.94 | 3.97 | 716,925 | 3.97 |
| 4/06/2026 | 4.25 | 4.48 | 4.24 | 4.39 | 263,755 | 4.39 |
| 4/02/2026 | 4.23 | 4.30 | 4.05 | 4.26 | 611,817 | 4.26 |
| 4/01/2026 | 3.79 | 4.40 | 3.77 | 4.36 | 303,529 | 4.36 |
| 3/31/2026 | 3.80 | 3.88 | 3.70 | 3.77 | 157,335 | 3.77 |
| 3/30/2026 | 3.67 | 3.77 | 3.62 | 3.73 | 68,068 | 3.73 |
| 3/27/2026 | 3.63 | 3.75 | 3.51 | 3.66 | 256,898 | 3.66 |
| 3/26/2026 | 3.93 | 3.93 | 3.65 | 3.66 | 114,461 | 3.66 |
| 3/25/2026 | 3.99 | 4.00 | 3.87 | 3.91 | 76,979 | 3.91 |
| 3/24/2026 | 3.93 | 3.99 | 3.86 | 3.92 | 88,146 | 3.92 |
| 3/23/2026 | 3.91 | 4.03 | 3.90 | 3.96 | 51,780 | 3.96 |
| 3/20/2026 | 4.00 | 4.04 | 3.88 | 3.92 | 50,208 | 3.92 |
| 3/19/2026 | 3.85 | 4.06 | 3.80 | 3.97 | 89,171 | 3.97 |
| 3/18/2026 | 3.98 | 4.09 | 3.94 | 3.96 | 329,376 | 3.96 |
| 3/17/2026 | 3.90 | 4.10 | 3.75 | 4.04 | 129,859 | 4.04 |
| 3/16/2026 | 3.63 | 3.86 | 3.59 | 3.85 | 103,680 | 3.85 |
| 3/13/2026 | 4.01 | 4.01 | 3.55 | 3.60 | 175,057 | 3.60 |
| 3/12/2026 | 3.93 | 4.00 | 3.82 | 3.87 | 130,371 | 3.87 |
| 3/11/2026 | 4.07 | 4.09 | 3.90 | 3.95 | 97,899 | 3.95 |
| 3/10/2026 | 4.20 | 4.24 | 4.00 | 4.05 | 52,719 | 4.05 |
| 3/09/2026 | 4.00 | 4.16 | 3.96 | 4.15 | 101,433 | 4.15 |
| 3/06/2026 | 4.00 | 4.17 | 3.93 | 4.02 | 87,699 | 4.02 |
| 3/05/2026 | 4.29 | 4.36 | 3.98 | 4.04 | 92,633 | 4.04 |
| 3/04/2026 | 3.98 | 4.39 | 3.98 | 4.27 | 142,464 | 4.27 |
| 3/03/2026 | 4.05 | 4.10 | 3.89 | 3.95 | 71,083 | 3.95 |
| 3/02/2026 | 3.94 | 4.28 | 3.80 | 4.16 | 165,133 | 4.16 |
| 2/27/2026 | 4.20 | 4.20 | 3.88 | 3.92 | 177,757 | 3.92 |
| 2/26/2026 | 4.14 | 4.20 | 4.06 | 4.18 | 76,649 | 4.18 |
| 2/25/2026 | 4.20 | 4.20 | 4.05 | 4.15 | 50,450 | 4.15 |
| 2/24/2026 | 4.33 | 4.33 | 4.11 | 4.15 | 153,323 | 4.15 |
| 2/23/2026 | 4.45 | 4.48 | 4.09 | 4.22 | 98,148 | 4.22 |