NervGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.63	2.97	2.63	2.87	2.87	9.54%	252,820
Mar 28, 2025	2.62	2.67	2.61	2.62	2.62	-0.76%	27,400
Mar 27, 2025	2.64	2.74	2.64	2.64	2.64	-	45,715
Mar 26, 2025	2.68	2.68	2.61	2.64	2.64	-0.38%	46,422
Mar 25, 2025	2.60	2.65	2.58	2.65	2.65	1.92%	14,525
Mar 24, 2025	2.70	2.70	2.58	2.60	2.60	-0.76%	35,924
Mar 21, 2025	2.67	2.69	2.62	2.62	2.62	-1.87%	25,013
Mar 20, 2025	2.69	2.70	2.67	2.67	2.67	-1.11%	13,509
Mar 19, 2025	2.74	2.74	2.69	2.70	2.70	-1.46%	25,316
Mar 18, 2025	2.72	2.75	2.68	2.74	2.74	-0.36%	45,100
Mar 17, 2025	2.79	2.79	2.72	2.75	2.75	1.10%	34,900
Mar 14, 2025	2.74	2.77	2.72	2.72	2.72	-0.73%	10,201
Mar 13, 2025	2.71	2.74	2.70	2.74	2.74	-1.44%	16,300
Mar 12, 2025	2.77	2.81	2.76	2.78	2.78	-0.36%	20,514
Mar 11, 2025	2.78	2.81	2.72	2.79	2.79	-	11,401
Mar 10, 2025	2.82	2.86	2.79	2.79	2.79	-0.36%	51,400
Mar 7, 2025	2.76	2.86	2.76	2.80	2.80	0.36%	15,339
Mar 6, 2025	2.83	2.83	2.76	2.79	2.79	0.36%	11,920
Mar 5, 2025	2.81	2.82	2.78	2.78	2.78	-	3,700
Mar 4, 2025	2.80	2.81	2.76	2.78	2.78	-0.71%	33,400
Mar 3, 2025	2.78	2.82	2.78	2.80	2.80	1.45%	8,432
Feb 28, 2025	2.73	2.79	2.70	2.76	2.76	0.36%	33,200
Feb 27, 2025	2.76	2.84	2.73	2.75	2.75	-	32,923
Feb 26, 2025	2.80	2.80	2.72	2.75	2.75	-0.36%	15,500
Feb 25, 2025	2.90	2.90	2.71	2.76	2.76	-4.83%	127,931
Feb 24, 2025	2.92	2.96	2.87	2.90	2.90	0.69%	48,606
Feb 21, 2025	2.91	2.92	2.88	2.88	2.88	-0.69%	18,218
Feb 20, 2025	2.85	2.95	2.85	2.90	2.90	-2.36%	63,000
Feb 19, 2025	2.98	3.01	2.92	2.97	2.97	-	16,800
Feb 18, 2025	2.96	3.00	2.96	2.97	2.97	-	18,205
Feb 14, 2025	3.00	3.00	2.94	2.97	2.97	-1.00%	6,500
Feb 13, 2025	3.04	3.05	2.92	3.00	3.00	-	34,830
Feb 12, 2025	2.97	3.07	2.94	3.00	3.00	2.04%	32,040
Feb 11, 2025	3.03	3.03	2.94	2.94	2.94	-2.97%	36,200
Feb 10, 2025	2.86	3.03	2.86	3.03	3.03	5.94%	53,009
Feb 7, 2025	2.86	2.90	2.85	2.86	2.86	-	20,700
Feb 6, 2025	2.93	2.93	2.86	2.86	2.86	-2.05%	11,320
Feb 5, 2025	2.94	2.95	2.92	2.92	2.92	-0.34%	7,100
Feb 4, 2025	2.92	2.94	2.92	2.93	2.93	-	4,400
Feb 3, 2025	2.92	3.00	2.91	2.93	2.93	1.38%	23,000
Jan 31, 2025	2.85	2.90	2.85	2.89	2.89	1.05%	41,300
Jan 30, 2025	2.83	2.90	2.82	2.86	2.86	1.42%	12,800
Jan 29, 2025	2.84	2.85	2.80	2.82	2.82	-0.70%	14,226
Jan 28, 2025	2.87	2.89	2.84	2.84	2.84	-0.70%	19,006
Jan 27, 2025	2.89	2.89	2.80	2.86	2.86	1.42%	24,708
Jan 24, 2025	2.90	2.94	2.82	2.82	2.82	-2.42%	27,100
Jan 23, 2025	2.93	2.93	2.88	2.89	2.89	-0.69%	6,110
Jan 22, 2025	2.94	3.01	2.89	2.91	2.91	-1.36%	89,241
Jan 21, 2025	2.98	2.99	2.94	2.95	2.95	-1.01%	18,800
Jan 20, 2025	2.92	2.98	2.92	2.98	2.98	1.71%	8,700