NexgenRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	72,064
Jun 8, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	101,000
Jun 5, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	99,011
Jun 4, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	15,057
Jun 3, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,500
Jun 2, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	210,854
Jun 1, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	229,100
May 29, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	101,000
May 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	182,075
May 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	127,028
May 26, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	46,838
May 25, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	238,362
May 22, 2026	0.43	0.46	0.42	0.43	0.43	25.00%	884,023
May 21, 2026	0.34	0.34	0.34	0.34	0.34	-	1,000
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-	14,500
May 14, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	70,201
May 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	7,500
May 8, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	10,000
May 7, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	63,000
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	66,000
May 1, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	18,782
Apr 27, 2026	0.36	0.36	0.35	0.36	0.36	-6.49%	33,200
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	500
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	625
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	1,001
Apr 13, 2026	0.38	0.38	0.38	0.38	0.37	4.17%	2,500
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	0.35	-	856
Mar 9, 2026	0.36	0.36	0.36	0.36	0.35	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	0.32	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	9.38%	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	0.38	20.31%	2,534
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	48,063