NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
3.870
-0.080 (-2.03%)
At close: Mar 12, 2026, 4:00 PM EDT
3.940
+0.070 (1.81%)
After-hours: Mar 12, 2026, 4:48 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,401 |
| 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% | 165,130 |
| 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% | 75,444 |
| 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% | 152,900 |
| 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% | 88,913 |
| 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 |