NervGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	2.79	2.80	2.58	2.71	2.71	1.12%	59,675
Jun 24, 2025	2.70	2.78	2.59	2.68	2.68	-	70,762
Jun 23, 2025	2.83	2.91	2.68	2.68	2.68	-3.60%	129,957
Jun 20, 2025	2.63	2.83	2.63	2.78	2.78	6.51%	186,386
Jun 18, 2025	2.53	2.66	2.53	2.61	2.61	2.92%	47,787
Jun 17, 2025	2.57	2.62	2.51	2.54	2.54	-3.83%	46,039
Jun 16, 2025	2.72	2.76	2.62	2.64	2.64	-3.41%	76,987
Jun 13, 2025	3.02	3.02	2.70	2.73	2.73	-6.92%	192,437
Jun 12, 2025	2.93	3.16	2.86	2.93	2.93	2.91%	278,211
Jun 11, 2025	2.69	2.93	2.60	2.85	2.85	8.78%	229,060
Jun 10, 2025	2.50	2.66	2.50	2.62	2.62	3.15%	147,911
Jun 9, 2025	2.43	2.66	2.35	2.54	2.54	5.18%	258,385
Jun 6, 2025	2.27	2.47	2.10	2.42	2.42	8.78%	284,925
Jun 5, 2025	2.70	2.70	2.13	2.22	2.22	-6.33%	327,136
Jun 4, 2025	2.13	2.44	1.90	2.37	2.37	12.32%	832,464
Jun 3, 2025	2.60	2.75	2.02	2.11	2.11	-18.22%	887,736
Jun 2, 2025	4.36	4.45	1.50	2.58	2.58	-31.93%	2,065,228
May 30, 2025	3.69	3.94	3.51	3.79	3.79	2.71%	390,185
May 29, 2025	3.97	3.97	3.62	3.69	3.69	-3.91%	165,706
May 28, 2025	4.10	4.13	3.72	3.84	3.84	-6.34%	198,156
May 27, 2025	3.95	4.36	3.95	4.10	4.10	9.22%	230,317
May 23, 2025	3.93	4.22	3.53	3.75	3.75	-4.96%	442,195
May 22, 2025	4.94	4.94	3.90	3.95	3.95	-16.31%	462,350
May 21, 2025	4.41	5.10	4.20	4.72	4.72	12.11%	964,969
May 20, 2025	3.67	4.40	3.60	4.21	4.21	15.82%	815,990
May 19, 2025	3.60	3.73	3.48	3.64	3.64	8.83%	689,080
May 16, 2025	2.97	3.35	2.90	3.34	3.34	16.38%	630,360
May 15, 2025	2.60	2.88	2.57	2.87	2.87	10.81%	213,613
May 14, 2025	2.64	2.65	2.56	2.59	2.59	0.78%	64,214
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