NervGen Pharma Corp. - Common stock (NGEN)

1.9400
-0.0800 (-3.96%)
NASDAQ · Last Trade: Sep 26th, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NervGen Pharma Corp. - Common stock (NGEN)

DateOpenHighLowCloseVolumeAdjusted Close
9/25/20262.002.011.921.94343,2031.94
9/24/20261.982.021.912.02317,1382.02
9/23/20262.052.091.961.96536,6511.96
9/22/20262.002.101.992.06223,5212.06
9/21/20262.062.061.961.99473,5681.99
9/18/20262.272.272.042.05608,5362.05
9/17/20262.152.332.092.271,159,3922.27
9/16/20262.162.182.082.13452,9332.13
9/15/20262.192.192.112.14322,9942.14
9/14/20262.182.252.172.19238,4092.19
9/11/20262.172.232.142.19559,1242.19
9/10/20262.102.172.072.16313,8162.16
9/09/20262.192.272.122.13366,0952.13
9/08/20262.322.352.162.19713,7352.19
9/04/20262.312.402.272.33920,5472.33
9/03/20262.332.362.272.32434,2922.32
9/02/20262.322.362.312.33383,4902.33
9/01/20262.212.372.102.321,057,7882.32
8/31/20262.272.302.132.21798,2632.21
8/28/20262.342.402.252.28869,2612.28
8/27/20262.192.392.132.33981,1122.33
8/26/20262.092.222.002.21469,0652.21
8/25/20261.982.101.962.08911,3682.08
8/24/20261.962.001.822.001,106,6882.00
8/21/20261.781.861.731.86542,0351.86
8/20/20261.751.771.681.76253,3101.76
8/19/20261.681.771.681.75493,1311.75
8/18/20261.681.721.631.71378,4031.71
8/17/20261.681.701.631.68501,7781.68
8/14/20261.781.781.661.74562,8671.74
8/13/20261.771.821.731.76553,0471.76
8/12/20261.751.791.731.76387,0161.76
8/11/20261.711.761.711.74202,2081.74
8/10/20261.731.741.701.70354,4241.70
8/07/20261.731.751.681.71278,1101.71
8/06/20261.681.761.661.72343,5561.72
8/05/20261.661.751.641.68597,0851.68
8/04/20261.631.721.631.66362,5991.66
8/03/20261.631.681.601.64232,7661.64
7/31/20261.661.661.591.62299,8061.62
7/30/20261.601.661.591.60221,4751.60
7/29/20261.621.651.581.59353,0821.59
7/28/20261.651.661.601.61385,3541.61
7/27/20261.621.681.621.64382,5641.64
7/24/20261.681.721.621.63569,0921.63
7/23/20261.711.731.661.68467,0481.68
7/22/20261.771.791.691.72400,2931.72
7/21/20261.751.841.741.78682,3721.78
7/20/20261.701.801.701.73600,2791.73
7/17/20261.651.701.591.67858,3491.67
7/16/20261.691.751.611.671,473,3991.67
7/15/20261.761.791.681.691,322,8081.69
7/14/20261.952.001.731.741,304,9601.74
7/13/20262.062.061.901.931,128,1641.93
7/10/20261.921.941.801.88787,4651.88
7/09/20261.901.961.851.86779,2231.86
7/08/20262.022.021.841.851,465,7871.85
7/07/20262.102.101.992.01300,6342.01
7/06/20262.102.162.082.11424,6082.11
7/02/20262.112.222.092.12605,2042.12
7/01/20262.062.162.052.09588,9082.09
6/30/20261.972.101.912.06927,0972.06
6/29/20261.912.001.901.96805,8691.96