NervGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.52	2.73	2.52	2.73	2.73	7.06%	35,286
Sep 4, 2025	2.60	2.62	2.53	2.55	2.55	-2.67%	45,809
Sep 3, 2025	2.68	2.68	2.60	2.62	2.62	0.85%	14,748
Sep 2, 2025	2.65	2.73	2.53	2.60	2.60	-2.33%	104,482
Aug 29, 2025	2.69	2.72	2.60	2.66	2.66	-1.44%	40,364
Aug 28, 2025	2.48	2.70	2.46	2.70	2.70	11.99%	57,925
Aug 27, 2025	2.58	2.58	2.41	2.41	2.41	-5.04%	54,242
Aug 26, 2025	2.73	2.73	2.47	2.54	2.54	-3.86%	91,794
Aug 25, 2025	2.58	2.73	2.48	2.64	2.64	3.94%	212,247
Aug 22, 2025	2.57	2.60	2.45	2.54	2.54	2.01%	124,146
Aug 21, 2025	2.28	2.51	2.16	2.49	2.49	24.87%	237,133
Aug 20, 2025	2.06	2.06	1.95	1.99	1.99	-2.25%	107,469
Aug 19, 2025	2.00	2.15	2.00	2.04	2.04	0.49%	79,172
Aug 18, 2025	2.20	2.20	2.00	2.03	2.03	-4.25%	89,974
Aug 15, 2025	2.20	2.20	2.12	2.12	2.12	-3.77%	49,865
Aug 14, 2025	2.17	2.20	2.08	2.20	2.20	1.52%	133,858
Aug 13, 2025	2.17	2.18	2.17	2.17	2.17	-0.46%	29,501
Aug 12, 2025	2.21	2.22	2.12	2.18	2.18	-0.46%	75,319
Aug 11, 2025	2.12	2.25	2.12	2.19	2.19	-0.90%	92,583
Aug 8, 2025	2.20	2.31	2.20	2.21	2.21	0.91%	43,694
Aug 7, 2025	2.24	2.32	2.16	2.19	2.19	-2.97%	200,036
Aug 6, 2025	2.40	2.43	2.24	2.26	2.26	-6.89%	137,813
Aug 5, 2025	2.55	2.55	2.40	2.42	2.42	-1.86%	60,385
Aug 4, 2025	2.46	2.51	2.42	2.47	2.47	0.41%	51,076
Aug 1, 2025	2.50	2.50	2.40	2.46	2.46	-1.17%	62,017
Jul 31, 2025	2.50	2.50	2.47	2.49	2.49	-0.44%	59,428
Jul 30, 2025	2.50	2.63	2.48	2.50	2.50	-	90,023
Jul 29, 2025	2.54	2.55	2.49	2.50	2.50	-2.72%	85,266
Jul 28, 2025	2.54	2.62	2.54	2.57	2.57	-0.39%	46,944
Jul 25, 2025	2.68	2.68	2.55	2.58	2.58	-4.44%	100,374
Jul 24, 2025	2.80	2.80	2.68	2.70	2.70	-3.02%	46,899
Jul 23, 2025	2.80	2.80	2.64	2.78	2.78	5.45%	54,393
Jul 22, 2025	2.73	2.80	2.62	2.64	2.64	-4.00%	174,717
Jul 21, 2025	2.62	2.85	2.62	2.75	2.75	-	140,319
Jul 18, 2025	2.71	2.78	2.60	2.75	2.75	-0.36%	195,747
Jul 17, 2025	2.84	2.88	2.63	2.76	2.76	-2.82%	132,630
Jul 16, 2025	2.90	2.94	2.80	2.84	2.84	-2.47%	86,260
Jul 15, 2025	3.03	3.14	2.90	2.91	2.91	-3.89%	105,894
Jul 14, 2025	2.91	3.05	2.91	3.03	3.03	4.84%	103,084
Jul 11, 2025	3.00	3.02	2.86	2.89	2.89	-1.63%	120,552
Jul 10, 2025	2.76	3.04	2.75	2.94	2.94	7.82%	114,044
Jul 9, 2025	2.57	2.73	2.57	2.73	2.73	5.62%	62,785
Jul 8, 2025	2.62	2.67	2.58	2.58	2.58	-0.39%	68,634
Jul 7, 2025	2.59	2.70	2.50	2.59	2.59	5.54%	95,305
Jul 3, 2025	2.48	2.55	2.40	2.45	2.45	1.40%	74,801
Jul 2, 2025	2.41	2.50	2.39	2.42	2.42	-2.81%	159,813
Jul 1, 2025	2.46	2.51	2.46	2.49	2.49	-0.99%	83,940
Jun 30, 2025	2.51	2.58	2.46	2.52	2.52	0.60%	106,547
Jun 27, 2025	2.77	2.78	2.50	2.50	2.50	-7.85%	152,986
Jun 26, 2025	2.76	2.76	2.67	2.71	2.71	0.11%	63,472