NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
4.360
+0.590 (15.65%)
At close: Apr 1, 2026, 4:00 PM EDT
4.320
-0.040 (-0.92%)
Pre-market: Apr 2, 2026, 7:28 AM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.79 | 4.40 | 3.78 | 4.36 | 4.36 | 15.65% | 285,074 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.70 | 3.77 | 3.77 | 1.07% | 157,335 |
| Mar 30, 2026 | 3.67 | 3.77 | 3.62 | 3.73 | 3.73 | 1.91% | 68,068 |
| Mar 27, 2026 | 3.63 | 3.75 | 3.51 | 3.66 | 3.66 | - | 256,897 |
| Mar 26, 2026 | 3.93 | 3.93 | 3.65 | 3.66 | 3.66 | -6.39% | 114,461 |
| Mar 25, 2026 | 3.99 | 4.00 | 3.87 | 3.91 | 3.91 | -0.26% | 75,407 |
| Mar 24, 2026 | 3.93 | 3.99 | 3.86 | 3.92 | 3.92 | -1.01% | 88,146 |
| Mar 23, 2026 | 3.91 | 4.03 | 3.90 | 3.96 | 3.96 | 1.02% | 51,780 |
| Mar 20, 2026 | 4.00 | 4.04 | 3.88 | 3.92 | 3.92 | -1.26% | 50,208 |
| Mar 19, 2026 | 3.85 | 4.06 | 3.80 | 3.97 | 3.97 | 0.25% | 89,171 |
| Mar 18, 2026 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -1.98% | 329,375 |
| Mar 17, 2026 | 3.90 | 4.10 | 3.75 | 4.04 | 4.04 | 4.94% | 125,859 |
| Mar 16, 2026 | 3.63 | 3.86 | 3.59 | 3.85 | 3.85 | 6.94% | 103,679 |
| Mar 13, 2026 | 4.01 | 4.01 | 3.55 | 3.60 | 3.60 | -6.98% | 175,057 |
| Mar 12, 2026 | 3.93 | 4.00 | 3.82 | 3.87 | 3.87 | -2.03% | 130,371 |
| Mar 11, 2026 | 4.07 | 4.09 | 3.90 | 3.95 | 3.95 | -2.47% | 97,898 |
| Mar 10, 2026 | 4.20 | 4.24 | 4.01 | 4.05 | 4.05 | -2.41% | 52,718 |
| Mar 9, 2026 | 4.00 | 4.16 | 3.96 | 4.15 | 4.15 | 3.23% | 101,432 |
| Mar 6, 2026 | 4.00 | 4.17 | 3.93 | 4.02 | 4.02 | -0.50% | 87,698 |
| Mar 5, 2026 | 4.29 | 4.37 | 3.98 | 4.04 | 4.04 | -5.39% | 92,632 |
| Mar 4, 2026 | 3.98 | 4.39 | 3.98 | 4.27 | 4.27 | 8.10% | 142,465 |
| Mar 3, 2026 | 4.05 | 4.10 | 3.89 | 3.95 | 3.95 | -5.05% | 71,082 |
| Mar 2, 2026 | 3.94 | 4.28 | 3.80 | 4.16 | 4.16 | 6.12% | 165,155 |
| Feb 27, 2026 | 4.20 | 4.20 | 3.88 | 3.92 | 3.92 | -6.22% | 177,757 |
| Feb 26, 2026 | 4.14 | 4.20 | 4.06 | 4.18 | 4.18 | 0.72% | 76,649 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | - | 50,450 |
| Feb 24, 2026 | 4.33 | 4.33 | 4.11 | 4.15 | 4.15 | -1.66% | 153,322 |
| Feb 23, 2026 | 4.45 | 4.48 | 4.09 | 4.22 | 4.22 | -5.17% | 98,154 |
| Feb 20, 2026 | 4.28 | 4.50 | 4.24 | 4.45 | 4.45 | 3.73% | 100,244 |
| Feb 19, 2026 | 4.15 | 4.30 | 4.10 | 4.29 | 4.29 | 3.12% | 88,989 |
| Feb 18, 2026 | 4.08 | 4.30 | 4.05 | 4.16 | 4.16 | 1.22% | 97,900 |
| Feb 17, 2026 | 4.24 | 4.29 | 4.05 | 4.11 | 4.11 | -2.61% | 87,819 |
| Feb 13, 2026 | 4.06 | 4.30 | 4.06 | 4.22 | 4.22 | 2.43% | 88,798 |
| Feb 12, 2026 | 4.16 | 4.19 | 4.00 | 4.12 | 4.12 | 0.49% | 58,279 |
| Feb 11, 2026 | 4.13 | 4.16 | 3.89 | 4.10 | 4.10 | - | 83,271 |
| Feb 10, 2026 | 4.01 | 4.24 | 3.95 | 4.10 | 4.10 | 3.02% | 130,730 |
| Feb 9, 2026 | 3.88 | 4.14 | 3.88 | 3.98 | 3.98 | 2.58% | 145,646 |
| Feb 6, 2026 | 3.89 | 4.03 | 3.84 | 3.88 | 3.88 | 1.31% | 146,210 |
| Feb 5, 2026 | 4.16 | 4.17 | 3.80 | 3.83 | 3.83 | -9.46% | 181,806 |
| Feb 4, 2026 | 4.33 | 4.33 | 4.07 | 4.23 | 4.23 | 0.24% | 99,799 |
| Feb 3, 2026 | 4.05 | 4.34 | 4.01 | 4.22 | 4.22 | 0.96% | 142,163 |
| Feb 2, 2026 | 4.19 | 4.19 | 3.73 | 4.18 | 4.18 | 4.24% | 269,734 |
| Jan 30, 2026 | 4.15 | 4.30 | 3.90 | 4.01 | 4.01 | -3.84% | 215,657 |
| Jan 29, 2026 | 4.36 | 4.36 | 4.04 | 4.17 | 4.17 | -3.47% | 164,062 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.00 | 4.32 | 4.32 | -6.70% | 239,351 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.44 | 4.63 | 4.63 | -2.94% | 210,899 |
| Jan 26, 2026 | 5.10 | 5.10 | 4.76 | 4.77 | 4.77 | -5.92% | 223,161 |
| Jan 23, 2026 | 5.17 | 5.24 | 4.80 | 5.07 | 5.07 | -2.87% | 134,706 |
| Jan 22, 2026 | 5.25 | 5.38 | 5.12 | 5.22 | 5.22 | 0.19% | 62,953 |
| Jan 21, 2026 | 5.22 | 5.45 | 5.02 | 5.21 | 5.21 | -0.57% | 129,302 |