NervGen Pharma Corp. (NGENF)
OTCMKTS
· Delayed Price · Currency is USD
2.590
+0.020 (0.76%)
May 14, 2025, 3:52 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.62 | 2.62 | 2.56 | 2.57 | - | - | 13,282 |
| May 13, 2025 | 2.54 | 2.61 | 2.54 | 2.57 | 2.57 | 1.34% | 73,633 |
| May 12, 2025 | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.16% | 86,425 |
| May 9, 2025 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -1.17% | 135,909 |
| May 8, 2025 | 2.58 | 2.60 | 2.55 | 2.57 | 2.57 | -0.70% | 112,135 |
| May 7, 2025 | 2.66 | 2.66 | 2.57 | 2.59 | 2.59 | -3.43% | 81,078 |
| May 6, 2025 | 2.66 | 2.73 | 2.54 | 2.68 | 2.68 | 1.44% | 117,068 |
| May 5, 2025 | 2.55 | 2.73 | 2.45 | 2.64 | 2.64 | 4.43% | 327,469 |
| May 2, 2025 | 2.25 | 2.63 | 2.24 | 2.53 | 2.53 | 12.44% | 283,494 |
| May 1, 2025 | 2.18 | 2.25 | 2.14 | 2.25 | 2.25 | 3.54% | 64,686 |
| Apr 30, 2025 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | 0.60% | 33,600 |
| Apr 29, 2025 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.47% | 47,620 |
| Apr 28, 2025 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | - | 98,911 |
| Apr 25, 2025 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | 0.56% | 39,435 |
| Apr 24, 2025 | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | 0.38% | 51,905 |
| Apr 23, 2025 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | -0.61% | 39,606 |
| Apr 22, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.61% | 58,169 |
| Apr 21, 2025 | 2.17 | 2.17 | 2.03 | 2.13 | 2.13 | -0.93% | 88,319 |
| Apr 17, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.83% | 33,842 |
| Apr 16, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 0.84% | 27,699 |
| Apr 15, 2025 | 2.15 | 2.20 | 2.13 | 2.15 | 2.15 | 1.42% | 81,524 |
| Apr 14, 2025 | 2.05 | 2.17 | 2.05 | 2.12 | 2.12 | 4.79% | 171,524 |
| Apr 11, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 0.95% | 14,288 |
| Apr 10, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -1.28% | 36,012 |
| Apr 9, 2025 | 2.00 | 2.05 | 1.95 | 2.03 | 2.03 | 3.05% | 97,219 |
| Apr 8, 2025 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -4.42% | 124,780 |
| Apr 7, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | -0.43% | 115,776 |
| Apr 4, 2025 | 2.16 | 2.16 | 2.05 | 2.07 | 2.07 | -4.17% | 115,034 |
| Apr 3, 2025 | 2.30 | 2.30 | 2.14 | 2.16 | 2.16 | -4.85% | 109,448 |
| Apr 2, 2025 | 2.10 | 2.34 | 2.09 | 2.27 | 2.27 | 8.61% | 172,400 |
| Apr 1, 2025 | 2.06 | 2.11 | 2.03 | 2.09 | 2.09 | 4.50% | 146,872 |
| Mar 31, 2025 | 1.83 | 2.08 | 1.83 | 2.00 | 2.00 | 8.70% | 250,601 |
| Mar 28, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | - | 62,366 |
| Mar 27, 2025 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 31,860 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | - | 45,815 |
| Mar 25, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 32,861 |
| Mar 24, 2025 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 47,876 |
| Mar 21, 2025 | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | -1.18% | 52,434 |
| Mar 20, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.16% | 39,868 |
| Mar 19, 2025 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -1.32% | 14,455 |
| Mar 18, 2025 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 31,620 |
| Mar 17, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.58% | 16,505 |
| Mar 14, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.21% | 20,580 |
| Mar 13, 2025 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | -0.89% | 55,063 |
| Mar 12, 2025 | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | - | 64,908 |
| Mar 11, 2025 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -0.88% | 37,567 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -1.68% | 103,317 |
| Mar 7, 2025 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.55% | 34,834 |
| Mar 6, 2025 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -0.51% | 51,255 |
| Mar 5, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 14,676 |