NervGen Pharma Corp. (NGENF)
OTCMKTS · Delayed Price · Currency is USD
2.740
-0.010 (-0.36%)
Oct 27, 2025, 3:38 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | - | -1.09% | 3,620 |
| Oct 24, 2025 | 2.76 | 2.83 | 2.69 | 2.75 | 2.75 | -0.07% | 91,313 |
| Oct 23, 2025 | 2.87 | 2.89 | 2.70 | 2.75 | 2.75 | -5.49% | 200,987 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.83 | 2.91 | 2.91 | -0.61% | 119,787 |
| Oct 21, 2025 | 3.07 | 3.11 | 2.81 | 2.93 | 2.93 | -4.25% | 118,829 |
| Oct 20, 2025 | 2.97 | 3.07 | 2.90 | 3.06 | 3.06 | 5.08% | 38,052 |
| Oct 17, 2025 | 3.04 | 3.04 | 2.79 | 2.91 | 2.91 | -2.93% | 180,366 |
| Oct 16, 2025 | 3.26 | 3.36 | 2.98 | 3.00 | 3.00 | -6.22% | 171,172 |
| Oct 15, 2025 | 3.37 | 3.41 | 3.15 | 3.20 | 3.20 | -3.82% | 71,366 |
| Oct 14, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -1.42% | 56,632 |
| Oct 13, 2025 | 3.35 | 3.39 | 3.35 | 3.37 | 3.37 | 0.72% | 37,891 |
| Oct 10, 2025 | 3.32 | 3.40 | 3.23 | 3.35 | 3.35 | 0.60% | 124,062 |
| Oct 9, 2025 | 3.63 | 3.63 | 3.20 | 3.33 | 3.33 | -1.39% | 182,289 |
| Oct 8, 2025 | 3.05 | 3.44 | 3.05 | 3.38 | 3.38 | 8.45% | 205,427 |
| Oct 7, 2025 | 3.06 | 3.17 | 3.00 | 3.11 | 3.11 | 1.76% | 183,870 |
| Oct 6, 2025 | 3.10 | 3.15 | 2.78 | 3.06 | 3.06 | 0.99% | 514,105 |
| Oct 3, 2025 | 2.69 | 3.41 | 2.59 | 3.03 | 3.03 | 18.17% | 1,314,943 |
| Oct 2, 2025 | 2.55 | 2.59 | 2.51 | 2.56 | 2.56 | 1.58% | 51,910 |
| Oct 1, 2025 | 2.35 | 2.60 | 2.35 | 2.52 | 2.52 | 6.95% | 46,870 |
| Sep 30, 2025 | 2.37 | 2.39 | 2.34 | 2.36 | 2.36 | 0.43% | 100,103 |
| Sep 29, 2025 | 2.35 | 2.50 | 2.35 | 2.35 | 2.35 | - | 126,659 |
| Sep 26, 2025 | 2.46 | 2.48 | 2.31 | 2.35 | 2.35 | -3.29% | 40,350 |
| Sep 25, 2025 | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -4.33% | 43,407 |
| Sep 24, 2025 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | -1.44% | 34,101 |
| Sep 23, 2025 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | 1.38% | 36,259 |
| Sep 22, 2025 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -1.47% | 51,978 |
| Sep 19, 2025 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | -1.90% | 44,506 |
| Sep 18, 2025 | 2.68 | 2.69 | 2.63 | 2.63 | 2.63 | -1.20% | 44,826 |
| Sep 17, 2025 | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | -1.77% | 69,803 |
| Sep 16, 2025 | 2.77 | 2.79 | 2.71 | 2.71 | 2.71 | -2.17% | 45,804 |
| Sep 15, 2025 | 2.69 | 2.90 | 2.69 | 2.77 | 2.77 | 4.53% | 117,281 |
| Sep 12, 2025 | 2.76 | 2.76 | 2.60 | 2.65 | 2.65 | - | 23,283 |
| Sep 11, 2025 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | 0.38% | 27,229 |
| Sep 10, 2025 | 2.71 | 2.71 | 2.60 | 2.64 | 2.64 | -1.49% | 25,622 |
| Sep 9, 2025 | 2.67 | 2.87 | 2.67 | 2.68 | 2.68 | 0.37% | 67,746 |
| Sep 8, 2025 | 2.87 | 2.87 | 2.65 | 2.67 | 2.67 | -2.20% | 29,221 |
| 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 |