NexgenRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.65	0.70	0.61	0.61	0.61	-1.61%	61,474
Aug 24, 2026	0.65	0.65	0.60	0.62	0.61	-6.06%	65,585
Aug 21, 2026	0.65	0.68	0.65	0.66	0.65	20.00%	119,006
Aug 20, 2026	0.55	0.57	0.55	0.55	0.55	-6.78%	31,552
Aug 19, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	5,201
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	-	1,544
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-	14,470
Aug 14, 2026	0.60	0.61	0.60	0.60	0.60	7.14%	24,013
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	5,300
Aug 11, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	35,117
Aug 7, 2026	0.61	0.61	0.60	0.60	0.60	-	1,507
Aug 5, 2026	0.56	0.60	0.55	0.60	0.60	-7.69%	21,810
Jul 29, 2026	0.67	0.67	0.65	0.65	0.64	-5.80%	12,626
Jul 27, 2026	0.66	0.70	0.66	0.69	0.68	-1.43%	33,565
Jul 24, 2026	0.66	0.70	0.66	0.70	0.69	7.69%	87,005
Jul 23, 2026	0.65	0.65	0.65	0.65	0.64	-	39,125
Jul 22, 2026	0.65	0.65	0.65	0.65	0.64	-	10,291
Jul 21, 2026	0.65	0.65	0.65	0.65	0.64	-1.52%	2,728
Jul 20, 2026	0.57	0.75	0.56	0.66	0.65	20.00%	86,597
Jul 17, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	8,500
Jul 15, 2026	0.52	0.52	0.52	0.52	0.52	-	8,029
Jul 13, 2026	0.49	0.52	0.49	0.52	0.52	8.33%	51,001
Jul 10, 2026	0.48	0.48	0.48	0.48	0.48	-	5,500
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	5.49%	3,021
Jul 2, 2026	0.46	0.46	0.46	0.46	0.45	-1.09%	7,503
Jun 30, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	151,301
Jun 29, 2026	0.45	0.45	0.45	0.45	0.45	-	131,360
Jun 26, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	314,084
Jun 25, 2026	0.47	0.47	0.47	0.47	0.46	-1.06%	16,949
Jun 24, 2026	0.47	0.47	0.47	0.47	0.47	5.62%	19,500
Jun 23, 2026	0.45	0.45	0.44	0.45	0.44	-5.32%	99,132
Jun 22, 2026	0.45	0.47	0.44	0.47	0.47	5.62%	82,557
Jun 19, 2026	0.44	0.45	0.44	0.45	0.44	1.14%	50,500
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	255,616
Jun 17, 2026	0.44	0.44	0.44	0.44	0.43	-	210,500
Jun 16, 2026	0.44	0.44	0.43	0.44	0.43	-1.14%	121,523
Jun 15, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	194,502
Jun 12, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	30,001
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	-	3,055
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	0.45	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	0.42	-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