NexgenRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	1,500
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	18,200
Nov 25, 2025	0.38	0.43	0.38	0.43	0.43	6.25%	267,500
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	7,500
Nov 20, 2025	0.45	0.45	0.41	0.41	0.41	-4.65%	11,001
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	4,000
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	5,000
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	1,000
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	500
Nov 10, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	1,500
Oct 30, 2025	0.39	0.39	0.38	0.38	0.38	-9.52%	4,500
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	4,000
Oct 28, 2025	0.41	0.41	0.41	0.41	0.41	7.89%	3,500
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,000
Oct 20, 2025	0.40	0.40	0.40	0.40	0.40	-	5,275
Oct 16, 2025	0.38	0.40	0.38	0.40	0.40	-	23,500
Oct 10, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	1,500
Oct 3, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	25,000
Sep 26, 2025	0.39	0.39	0.39	0.39	0.39	-	15,500
Sep 19, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Sep 17, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	500
Sep 12, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
Sep 10, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	12,000
Sep 9, 2025	0.37	0.38	0.37	0.38	0.38	-5.00%	6,900
Sep 5, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	38,000
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	-	15,000
Sep 2, 2025	0.39	0.39	0.39	0.39	0.39	-	11,000
Aug 29, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	74,500
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	-	165,500
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	-	40,100
Aug 19, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	2,000
Aug 7, 2025	0.37	0.37	0.37	0.37	0.36	4.29%	906
Jul 30, 2025	0.36	0.36	0.35	0.35	0.35	2.94%	20,000
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	500
Jul 22, 2025	0.36	0.36	0.36	0.36	0.36	-	7,500
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	-6.49%	15,225
Jul 17, 2025	0.38	0.39	0.38	0.39	0.38	4.05%	13,500
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	1,000
Jul 14, 2025	0.38	0.39	0.38	0.39	0.38	10.00%	11,000
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-	3,000
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	5,000
Jul 2, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Jun 30, 2025	0.34	0.36	0.34	0.36	0.36	7.46%	94,502
Jun 27, 2025	0.32	0.34	0.32	0.34	0.33	1.52%	60,500