NervGen Pharma Corp. (NGENF)
OTCMKTS · Delayed Price · Currency is USD
2.460
-0.029 (-1.17%)
Aug 1, 2025, 3:59 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |