Skip to main content
NervGen Pharma Corp. (TSXV:NGEN)
Canada flag Canada · Delayed Price · Currency is CAD
2.970
+0.020 (0.68%)
Apr 28, 2025, 3:59 PM EDT

NervGen Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20252.983.002.962.972.970.68%46,788
Apr 25, 20252.983.002.952.952.95-0.67%16,902
Apr 24, 20252.942.982.932.972.970.68%35,000
Apr 23, 20252.943.002.942.952.95-46,220
Apr 22, 20252.953.012.952.952.95-53,400
Apr 21, 20252.992.992.802.952.95-0.34%120,801
Apr 17, 20252.992.992.962.962.96-0.67%14,000
Apr 16, 20253.003.012.982.982.98-0.33%8,200
Apr 15, 20252.943.072.942.992.991.70%78,907
Apr 14, 20252.803.012.802.942.944.63%57,800
Apr 11, 20252.802.822.792.812.810.36%57,900
Apr 10, 20252.872.882.792.802.80-2.44%53,700
Apr 9, 20252.832.892.752.872.872.14%60,333
Apr 8, 20252.952.952.812.812.81-3.77%57,500
Apr 7, 20252.912.992.902.922.92-1.68%72,500
Apr 4, 20253.063.062.922.972.97-3.88%89,244
Apr 3, 20253.243.243.023.093.09-6.36%112,623
Apr 2, 20252.983.352.983.303.3010.00%89,200
Apr 1, 20252.943.032.923.003.004.53%104,644
Mar 31, 20252.632.972.632.872.879.54%252,820
Mar 28, 20252.622.672.612.622.62-0.76%27,400
Mar 27, 20252.642.742.642.642.64-45,715
Mar 26, 20252.682.682.612.642.64-0.38%46,422
Mar 25, 20252.602.652.582.652.651.92%14,525
Mar 24, 20252.702.702.582.602.60-0.76%35,924
Mar 21, 20252.672.692.622.622.62-1.87%25,013
Mar 20, 20252.692.702.672.672.67-1.11%13,509
Mar 19, 20252.742.742.692.702.70-1.46%25,316
Mar 18, 20252.722.752.682.742.74-0.36%45,100
Mar 17, 20252.792.792.722.752.751.10%34,900
Mar 14, 20252.742.772.722.722.72-0.73%10,201
Mar 13, 20252.712.742.702.742.74-1.44%16,300
Mar 12, 20252.772.812.762.782.78-0.36%20,514
Mar 11, 20252.782.812.722.792.79-11,401
Mar 10, 20252.822.862.792.792.79-0.36%51,400
Mar 7, 20252.762.862.762.802.800.36%15,339
Mar 6, 20252.832.832.762.792.790.36%11,920
Mar 5, 20252.812.822.782.782.78-3,700
Mar 4, 20252.802.812.762.782.78-0.71%33,400
Mar 3, 20252.782.822.782.802.801.45%8,432
Feb 28, 20252.732.792.702.762.760.36%33,200
Feb 27, 20252.762.842.732.752.75-32,923
Feb 26, 20252.802.802.722.752.75-0.36%15,500
Feb 25, 20252.902.902.712.762.76-4.83%127,931
Feb 24, 20252.922.962.872.902.900.69%48,606
Feb 21, 20252.912.922.882.882.88-0.69%18,218
Feb 20, 20252.852.952.852.902.90-2.36%63,000
Feb 19, 20252.983.012.922.972.97-16,800
Feb 18, 20252.963.002.962.972.97-18,205
Feb 14, 20253.003.002.942.972.97-1.00%6,500