NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
4.450
+0.160 (3.73%)
At close: Feb 20, 2026, 4:00 PM EST
4.530
+0.080 (1.80%)
After-hours: Feb 20, 2026, 5:55 PM EST
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 88,913 |
| 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% | 87,799 |
| 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 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.22 | 5.24 | 5.24 | -6.93% | 161,931 |
| Jan 16, 2026 | 5.53 | 5.70 | 5.36 | 5.63 | 5.63 | 2.93% | 127,828 |
| Jan 15, 2026 | 5.53 | 5.60 | 5.31 | 5.47 | 5.47 | -1.62% | 105,507 |
| Jan 14, 2026 | 5.40 | 5.60 | 5.23 | 5.56 | 5.56 | 3.73% | 72,906 |
| Jan 13, 2026 | 5.59 | 5.59 | 5.10 | 5.36 | 5.36 | -5.13% | 237,579 |
| Jan 12, 2026 | 5.89 | 5.93 | 5.60 | 5.65 | 5.65 | -1.74% | 183,267 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.60 | 5.75 | 5.75 | -3.69% | 172,789 |
| Jan 8, 2026 | 6.30 | 6.30 | 5.41 | 5.97 | 5.97 | 2.23% | 776,287 |
| Jan 7, 2026 | 5.56 | 5.84 | 5.30 | 5.84 | 5.84 | 5.23% | 111,828 |
| Jan 6, 2026 | 5.75 | 5.80 | 5.08 | 5.55 | 5.55 | -4.31% | 205,081 |
| Jan 5, 2026 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | -1.36% | 92,889 |
| Jan 2, 2026 | 5.75 | 5.99 | 5.60 | 5.88 | 5.88 | 5.00% | 128,493 |
| Dec 31, 2025 | 5.38 | 5.60 | 4.67 | 5.60 | 5.60 | 9.80% | 427,671 |
| Dec 30, 2025 | 5.12 | 5.28 | 5.10 | 5.10 | 5.10 | 0.04% | 46,831 |
| Dec 29, 2025 | 5.33 | 5.47 | 5.02 | 5.10 | 5.10 | -5.73% | 109,655 |
| Dec 26, 2025 | 5.27 | 5.45 | 5.27 | 5.41 | 5.41 | 2.62% | 54,748 |
| Dec 24, 2025 | 5.18 | 5.40 | 5.01 | 5.27 | 5.27 | 5.19% | 84,963 |
| Dec 23, 2025 | 4.98 | 5.25 | 4.87 | 5.01 | 5.01 | 0.97% | 169,201 |
| Dec 22, 2025 | 4.62 | 5.00 | 4.54 | 4.96 | 4.96 | 9.78% | 101,988 |
| Dec 19, 2025 | 4.50 | 4.72 | 4.48 | 4.52 | 4.52 | 0.44% | 68,059 |
| Dec 18, 2025 | 4.16 | 4.75 | 4.16 | 4.50 | 4.50 | 2.93% | 117,724 |
| Dec 17, 2025 | 4.19 | 4.47 | 4.12 | 4.37 | 4.37 | 4.34% | 59,968 |
| Dec 16, 2025 | 4.20 | 4.24 | 4.10 | 4.19 | 4.19 | -0.24% | 70,059 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.20 | 4.20 | 4.20 | -3.67% | 23,702 |
| Dec 12, 2025 | 4.42 | 4.51 | 4.31 | 4.36 | 4.36 | -1.31% | 91,329 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.22 | 4.42 | 4.42 | 3.54% | 96,287 |
| Dec 10, 2025 | 4.28 | 4.29 | 4.16 | 4.27 | 4.27 | -0.07% | 87,063 |
| Dec 9, 2025 | 4.15 | 4.35 | 4.11 | 4.27 | 4.27 | 2.15% | 86,573 |