Skip to main content
NervGen Pharma Corp. (TSXV: NGEN)
Canada flag Canada · Delayed Price · Currency is CAD
3.000
-0.130 (-4.15%)
Dec 20, 2024, 3:59 PM EST

NervGen Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.103.102.773.003.00-4.15%105,523
Dec 19, 20242.473.182.473.133.1327.24%298,248
Dec 18, 20242.662.692.442.462.46-7.17%77,502
Dec 17, 20242.822.832.642.652.65-6.69%29,225
Dec 16, 20242.772.952.772.842.844.03%65,315
Dec 13, 20242.562.752.562.732.736.23%88,026
Dec 12, 20242.552.602.552.572.571.98%11,400
Dec 11, 20242.642.642.502.522.52-4.55%45,317
Dec 10, 20242.592.712.592.642.643.13%45,514
Dec 9, 20242.622.682.562.562.56-2.29%25,100
Dec 6, 20242.732.762.602.622.62-3.68%26,023
Dec 5, 20242.862.882.722.722.72-4.90%21,800
Dec 4, 20242.903.022.802.862.86-0.69%108,900
Dec 3, 20242.873.002.872.882.88-23,611
Dec 2, 20242.892.952.862.882.880.35%31,813
Nov 29, 20242.772.892.742.872.872.87%41,500
Nov 28, 20242.822.822.782.792.79-0.36%10,600
Nov 27, 20242.682.822.642.802.805.66%69,300
Nov 26, 20242.702.742.612.652.65-1.12%45,200
Nov 25, 20242.732.752.622.682.683.08%43,525
Nov 22, 20242.502.722.502.602.602.77%50,800
Nov 21, 20242.272.542.272.532.5312.95%69,000
Nov 20, 20242.262.302.222.242.24-1.75%12,900
Nov 19, 20242.252.302.212.282.281.79%19,524
Nov 18, 20242.142.402.052.242.247.18%151,400
Nov 15, 20242.202.242.052.092.09-4.13%185,828
Nov 14, 20242.682.682.152.182.18-18.66%111,300
Nov 13, 20242.722.802.682.682.68-1.47%30,302
Nov 12, 20242.672.782.652.722.720.74%60,700
Nov 11, 20242.602.702.602.702.703.05%7,926
Nov 8, 20242.592.632.582.622.621.16%11,600
Nov 7, 20242.522.592.482.592.592.78%14,900
Nov 6, 20242.462.592.462.522.523.28%33,445
Nov 5, 20242.482.502.442.442.44-1.61%6,900
Nov 4, 20242.552.572.442.482.48-4.25%29,442
Nov 1, 20242.442.662.442.592.596.15%65,731
Oct 31, 20242.362.442.302.442.443.39%44,815
Oct 30, 20242.382.392.322.362.36-0.84%37,932
Oct 29, 20242.582.582.372.382.38-8.46%49,900
Oct 28, 20242.722.722.582.602.60-4.41%49,400
Oct 25, 20242.412.772.412.722.7214.29%112,244
Oct 24, 20242.262.412.252.382.385.31%45,500
Oct 23, 20242.202.282.202.262.262.26%15,100
Oct 22, 20242.322.352.212.212.21-4.74%82,300
Oct 21, 20242.402.412.322.322.32-3.33%17,500
Oct 18, 20242.442.512.402.402.40-1.64%36,400
Oct 17, 20242.442.462.422.442.44-0.41%25,115
Oct 16, 20242.462.472.402.452.45-1.61%19,216
Oct 15, 20242.392.492.392.492.495.51%69,540
Oct 11, 20242.302.392.302.362.362.61%15,900
Oct 10, 20242.352.372.252.302.30-1.71%89,200
Oct 9, 20242.432.432.342.342.34-2.90%28,800
Oct 8, 20242.422.432.402.412.41-0.82%25,314
Oct 7, 20242.402.492.402.432.430.41%16,400
Oct 4, 20242.442.512.372.422.42-0.82%69,600
Oct 3, 20242.402.442.402.442.441.24%30,522
Oct 2, 20242.422.452.402.412.41-0.41%13,729
Oct 1, 20242.532.532.412.422.42-5.84%59,919
Sep 30, 20242.522.582.492.572.571.18%35,900
Sep 27, 20242.562.562.482.542.54-1.55%33,000
Sep 26, 20242.552.582.502.582.582.38%39,800
Sep 25, 20242.542.582.482.522.52-1.18%38,400
Sep 24, 20242.532.602.502.552.550.79%38,336
Sep 23, 20242.702.732.522.532.53-7.66%29,120
Sep 20, 20242.722.822.722.742.740.74%22,902
Sep 19, 20242.752.762.702.722.72-1.09%7,127
Sep 18, 20242.722.822.722.752.751.48%45,400
Sep 17, 20242.652.752.642.712.712.26%52,135
Sep 16, 20242.532.652.532.652.655.16%20,400
Sep 13, 20242.532.622.522.522.52-26,800
Sep 12, 20242.632.672.502.522.52-4.55%65,900
Sep 11, 20242.662.692.572.642.64-44,300
Sep 10, 20242.722.722.592.642.64-2.58%27,600
Sep 9, 20242.602.732.602.712.714.23%17,002
Sep 6, 20242.672.752.602.602.60-1.52%40,339
Sep 5, 20242.712.712.642.642.64-2.58%32,500
Sep 4, 20242.702.742.652.712.71-0.37%36,200
Sep 3, 20242.782.812.722.722.72-2.16%51,801
Aug 30, 20242.862.872.782.782.78-3.47%16,500
Aug 29, 20242.723.062.702.882.885.88%93,640
Aug 28, 20242.702.762.672.722.721.12%51,600
Aug 27, 20242.702.712.632.692.69-1.47%28,600
Aug 26, 20242.742.802.682.732.73-45,209
Aug 23, 20242.852.852.692.732.73-3.19%57,600
Aug 22, 20242.872.872.822.822.82-1.05%30,716
Aug 21, 20242.862.902.842.852.850.35%45,700
Aug 20, 20242.912.952.842.842.84-2.07%38,600
Aug 19, 20243.003.002.892.902.90-4.29%16,500
Aug 16, 20242.913.102.913.033.035.21%70,300
Aug 15, 20242.972.972.882.882.88-3.03%56,933
Aug 14, 20242.923.052.912.972.974.21%85,203
Aug 13, 20242.852.852.802.852.85-17,300
Aug 12, 20242.952.952.842.852.85-3.72%33,641
Aug 9, 20242.882.962.822.962.961.72%28,102
Aug 8, 20242.893.002.792.912.911.75%56,201
Aug 7, 20243.103.312.802.862.86-7.74%314,400
Aug 6, 20242.903.152.883.103.109.15%193,316
Aug 2, 20242.952.952.792.842.84-4.70%64,200
Aug 1, 20242.902.992.892.982.983.47%79,619
Jul 31, 20242.892.902.842.882.882.86%26,436