NervGen Pharma Corp. - Common stock (NGEN)
3.8500
-0.0700 (-1.79%)
NASDAQ · Last Trade: Apr 27th, 5:18 PM EDT
Historical Prices For NervGen Pharma Corp. - Common stock (NGEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/20/2026 | 4.28 | 4.50 | 4.24 | 4.45 | 100,244 | 4.45 |
| 2/19/2026 | 4.15 | 4.30 | 4.10 | 4.29 | 88,984 | 4.29 |
| 2/18/2026 | 4.08 | 4.30 | 4.05 | 4.16 | 97,900 | 4.16 |
| 2/17/2026 | 4.24 | 4.29 | 4.05 | 4.11 | 87,799 | 4.11 |
| 2/13/2026 | 4.06 | 4.30 | 4.06 | 4.22 | 88,798 | 4.22 |
| 2/12/2026 | 4.16 | 4.19 | 4.00 | 4.12 | 58,279 | 4.12 |
| 2/11/2026 | 4.13 | 4.16 | 3.89 | 4.10 | 83,271 | 4.10 |
| 2/10/2026 | 4.01 | 4.24 | 3.95 | 4.10 | 130,618 | 4.10 |
| 2/09/2026 | 3.88 | 4.14 | 3.88 | 3.98 | 145,246 | 3.98 |
| 2/06/2026 | 3.89 | 4.03 | 3.84 | 3.88 | 146,210 | 3.88 |
| 2/05/2026 | 4.16 | 4.17 | 3.80 | 3.83 | 177,606 | 3.83 |
| 2/04/2026 | 4.33 | 4.33 | 4.07 | 4.23 | 99,799 | 4.23 |
| 2/03/2026 | 4.05 | 4.34 | 4.01 | 4.22 | 142,163 | 4.22 |
| 2/02/2026 | 4.19 | 4.19 | 3.73 | 4.18 | 269,734 | 4.18 |
| 1/30/2026 | 4.15 | 4.30 | 3.90 | 4.01 | 215,657 | 4.01 |
| 1/29/2026 | 4.36 | 4.36 | 4.04 | 4.17 | 163,962 | 4.17 |
| 1/28/2026 | 4.60 | 4.60 | 4.00 | 4.32 | 239,338 | 4.32 |