NexgenRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.42	0.42	0.42	0.42	0.41	-1.18%	6,000
Dec 1, 2025	0.43	0.43	0.43	0.43	0.42	-	46,000
Nov 28, 2025	0.43	0.43	0.43	0.43	0.42	1.19%	1,500
Nov 26, 2025	0.43	0.43	0.42	0.42	0.41	-1.18%	18,200
Nov 25, 2025	0.38	0.43	0.38	0.43	0.42	6.25%	267,500
Nov 21, 2025	0.40	0.40	0.40	0.40	0.39	-2.44%	7,500
Nov 20, 2025	0.45	0.45	0.41	0.41	0.40	-4.65%	11,001
Nov 19, 2025	0.43	0.43	0.43	0.43	0.42	7.50%	4,000
Nov 18, 2025	0.40	0.40	0.40	0.40	0.39	-	5,000
Nov 12, 2025	0.40	0.40	0.40	0.40	0.39	-6.98%	1,000
Nov 11, 2025	0.43	0.43	0.43	0.43	0.42	7.50%	500
Nov 10, 2025	0.40	0.40	0.40	0.40	0.39	5.26%	1,500
Oct 30, 2025	0.39	0.39	0.38	0.38	0.37	-9.52%	4,500
Oct 29, 2025	0.42	0.42	0.42	0.42	0.41	2.44%	4,000