NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
1.905
-0.015 (-0.78%)
At close: Sep 30, 2026, 4:00 PM EDT
1.910
+0.005 (0.26%)
After-hours: Sep 30, 2026, 4:10 PM EDT
NervGen Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.91 | 1.98 | 1.90 | 1.91 | - | -0.52% | 363,408 |
| Sep 29, 2026 | 1.86 | 1.96 | 1.84 | 1.92 | 1.92 | 2.13% | 559,528 |
| Sep 28, 2026 | 1.89 | 1.99 | 1.88 | 1.88 | 1.88 | -3.09% | 525,401 |
| Sep 25, 2026 | 2.00 | 2.01 | 1.92 | 1.94 | 1.94 | -3.96% | 343,204 |
| Sep 24, 2026 | 1.98 | 2.02 | 1.91 | 2.02 | 2.02 | 3.06% | 317,136 |
| Sep 23, 2026 | 2.05 | 2.09 | 1.96 | 1.96 | 1.96 | -5.08% | 536,653 |
| Sep 22, 2026 | 2.00 | 2.10 | 1.99 | 2.07 | 2.07 | 3.77% | 223,721 |
| Sep 21, 2026 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -2.93% | 473,668 |
| Sep 18, 2026 | 2.27 | 2.27 | 2.04 | 2.05 | 2.05 | -9.69% | 608,534 |
| Sep 17, 2026 | 2.15 | 2.33 | 2.09 | 2.27 | 2.27 | 6.57% | 1,159,392 |
| Sep 16, 2026 | 2.16 | 2.18 | 2.08 | 2.13 | 2.13 | -0.47% | 452,933 |
| Sep 15, 2026 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -2.51% | 322,995 |
| Sep 14, 2026 | 2.18 | 2.25 | 2.18 | 2.20 | 2.20 | 0.46% | 238,408 |
| Sep 11, 2026 | 2.17 | 2.23 | 2.14 | 2.19 | 2.19 | 1.16% | 559,123 |
| Sep 10, 2026 | 2.10 | 2.17 | 2.07 | 2.16 | 2.16 | 1.41% | 313,867 |
| Sep 9, 2026 | 2.19 | 2.27 | 2.12 | 2.13 | 2.13 | -2.74% | 366,095 |
| Sep 8, 2026 | 2.32 | 2.35 | 2.16 | 2.19 | 2.19 | -6.01% | 713,757 |
| Sep 4, 2026 | 2.31 | 2.40 | 2.28 | 2.33 | 2.33 | 0.43% | 920,546 |
| Sep 3, 2026 | 2.34 | 2.36 | 2.28 | 2.32 | 2.32 | -0.43% | 434,342 |
| Sep 2, 2026 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | 0.43% | 383,487 |
| Sep 1, 2026 | 2.21 | 2.37 | 2.10 | 2.32 | 2.32 | 4.98% | 1,057,789 |
| Aug 31, 2026 | 2.27 | 2.30 | 2.13 | 2.21 | 2.21 | -3.07% | 798,260 |
| Aug 28, 2026 | 2.34 | 2.40 | 2.25 | 2.28 | 2.28 | -2.36% | 869,261 |
| Aug 27, 2026 | 2.19 | 2.39 | 2.13 | 2.34 | 2.34 | 5.66% | 981,777 |
| Aug 26, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | 6.25% | 469,101 |
| Aug 25, 2026 | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | 4.00% | 911,366 |
| Aug 24, 2026 | 1.96 | 2.00 | 1.82 | 2.00 | 2.00 | 7.53% | 1,107,888 |
| Aug 21, 2026 | 1.78 | 1.86 | 1.73 | 1.86 | 1.86 | 5.68% | 542,033 |
| Aug 20, 2026 | 1.75 | 1.77 | 1.69 | 1.76 | 1.76 | 0.57% | 253,318 |
| Aug 19, 2026 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | 2.34% | 493,132 |
| Aug 18, 2026 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 1.79% | 378,410 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | -3.17% | 501,908 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.66 | 1.74 | 1.74 | -1.42% | 562,864 |
| Aug 13, 2026 | 1.77 | 1.82 | 1.73 | 1.76 | 1.76 | - | 553,044 |
| Aug 12, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 387,016 |
| Aug 11, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 2.35% | 202,208 |
| Aug 10, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 354,424 |
| Aug 7, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 278,108 |
| Aug 6, 2026 | 1.68 | 1.76 | 1.66 | 1.72 | 1.72 | 2.38% | 343,556 |
| Aug 5, 2026 | 1.66 | 1.75 | 1.64 | 1.68 | 1.68 | 1.20% | 597,250 |
| Aug 4, 2026 | 1.63 | 1.72 | 1.63 | 1.66 | 1.66 | 1.22% | 362,724 |
| Aug 3, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 238,037 |
| Jul 31, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 299,805 |
| Jul 30, 2026 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 221,474 |
| Jul 29, 2026 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 353,154 |
| Jul 28, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 385,565 |
| Jul 27, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 0.61% | 382,564 |
| Jul 24, 2026 | 1.68 | 1.72 | 1.62 | 1.63 | 1.63 | -2.69% | 569,091 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -2.62% | 467,049 |
| Jul 22, 2026 | 1.77 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 400,293 |