NexgenRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.36	0.36	0.36	0.36	-	-	-
Apr 8, 2026	0.37	0.37	0.36	0.36	0.36	-7.69%	5,000
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	500
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	8.33%	3,420
Apr 1, 2026	0.35	0.37	0.35	0.36	0.36	9.09%	52,056
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	1,500
Mar 23, 2026	0.32	0.36	0.32	0.36	0.36	5.88%	6,650
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	648
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-	590
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	14,500
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	-	856
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	2,000
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	1,000
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	954
Feb 24, 2026	0.29	0.32	0.29	0.32	0.32	3.23%	309,501
Feb 23, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	287,001
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	5,646
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-8.57%	7,570
Feb 13, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	2,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	5,001
Feb 11, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	38,237
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	775
Feb 9, 2026	0.32	0.34	0.32	0.34	0.34	-11.69%	8,564
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	20.31%	2,534
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	48,063
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	25,368
Jan 29, 2026	0.36	0.36	0.32	0.32	0.32	-13.51%	57,493
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	31,500
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	37,000
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	3,500
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	7,001
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	4,000
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	1,712
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	22,232
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	25,276
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	46,500
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	99,000
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	529
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	-	500
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	13,500
Dec 17, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	29,500
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	88,903
Dec 12, 2025	0.40	0.40	0.40	0.40	0.39	-4.76%	500
Dec 10, 2025	0.42	0.42	0.42	0.42	0.41	-	117,000
Dec 5, 2025	0.42	0.42	0.42	0.42	0.41	-	50,000