NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
1.880
+0.020 (1.08%)
At close: Jul 10, 2026, 4:00 PM EDT
1.926
+0.046 (2.43%)
After-hours: Jul 10, 2026, 7:54 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.92 | 1.94 | 1.80 | 1.88 | 1.88 | 1.08% | 785,478 |
| Jul 9, 2026 | 1.90 | 1.96 | 1.85 | 1.86 | 1.86 | 0.54% | 778,071 |
| Jul 8, 2026 | 2.02 | 2.02 | 1.84 | 1.85 | 1.85 | -7.96% | 1,465,415 |
| Jul 7, 2026 | 2.10 | 2.10 | 1.99 | 2.01 | 2.01 | -4.74% | 300,529 |
| Jul 6, 2026 | 2.10 | 2.16 | 2.08 | 2.11 | 2.11 | -0.47% | 424,605 |
| Jul 2, 2026 | 2.11 | 2.22 | 2.09 | 2.12 | 2.12 | 1.44% | 605,204 |
| Jul 1, 2026 | 2.06 | 2.16 | 2.05 | 2.09 | 2.09 | 1.46% | 607,622 |
| Jun 30, 2026 | 1.97 | 2.10 | 1.91 | 2.06 | 2.06 | 5.10% | 929,134 |
| Jun 29, 2026 | 1.91 | 2.01 | 1.90 | 1.96 | 1.96 | 4.81% | 806,128 |
| Jun 26, 2026 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | -2.09% | 1,080,742 |
| Jun 25, 2026 | 2.00 | 2.07 | 1.88 | 1.91 | 1.91 | -4.02% | 923,561 |
| Jun 24, 2026 | 2.07 | 2.15 | 1.98 | 1.99 | 1.99 | -3.40% | 567,317 |
| Jun 23, 2026 | 2.10 | 2.20 | 2.05 | 2.06 | 2.06 | -3.74% | 807,365 |
| Jun 22, 2026 | 2.21 | 2.35 | 2.14 | 2.14 | 2.14 | -2.73% | 670,348 |
| Jun 18, 2026 | 2.20 | 2.31 | 2.09 | 2.20 | 2.20 | 0.46% | 1,487,007 |
| Jun 17, 2026 | 1.95 | 2.20 | 1.92 | 2.19 | 2.19 | 9.50% | 1,207,349 |
| Jun 16, 2026 | 1.87 | 2.00 | 1.77 | 2.00 | 2.00 | 7.53% | 796,997 |
| Jun 15, 2026 | 1.95 | 1.99 | 1.83 | 1.86 | 1.86 | -3.12% | 838,625 |
| Jun 12, 2026 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 1.59% | 678,892 |
| Jun 11, 2026 | 1.75 | 1.91 | 1.71 | 1.89 | 1.89 | 9.25% | 1,260,258 |
| Jun 10, 2026 | 1.78 | 1.86 | 1.70 | 1.73 | 1.73 | -4.42% | 617,079 |
| Jun 9, 2026 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -0.55% | 617,567 |
| Jun 8, 2026 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -2.15% | 486,048 |
| Jun 5, 2026 | 2.04 | 2.05 | 1.85 | 1.86 | 1.86 | -7.46% | 1,056,783 |
| Jun 4, 2026 | 1.93 | 2.12 | 1.92 | 2.01 | 2.01 | 5.24% | 1,219,432 |
| Jun 3, 2026 | 2.01 | 2.01 | 1.87 | 1.91 | 1.91 | -4.50% | 1,151,483 |
| Jun 2, 2026 | 1.92 | 2.04 | 1.91 | 2.00 | 2.00 | 3.09% | 629,116 |
| Jun 1, 2026 | 2.08 | 2.10 | 1.91 | 1.94 | 1.94 | -6.28% | 1,152,646 |
| May 29, 2026 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -0.48% | 973,382 |
| May 28, 2026 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 1,142,705 |
| May 27, 2026 | 2.14 | 2.15 | 2.05 | 2.07 | 2.07 | -2.82% | 1,522,298 |
| May 26, 2026 | 2.21 | 2.21 | 1.98 | 2.13 | 2.13 | 2.40% | 5,791,345 |
| May 22, 2026 | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -43.48% | 12,448,881 |
| May 21, 2026 | 3.73 | 3.73 | 3.62 | 3.68 | 3.68 | -1.60% | 593,910 |
| May 20, 2026 | 3.58 | 3.75 | 3.58 | 3.74 | 3.74 | 5.06% | 80,127 |
| May 19, 2026 | 3.62 | 3.64 | 3.51 | 3.56 | 3.56 | -2.20% | 88,340 |
| May 18, 2026 | 3.60 | 3.72 | 3.57 | 3.64 | 3.64 | 2.10% | 144,027 |
| May 15, 2026 | 3.85 | 3.87 | 3.55 | 3.57 | 3.57 | -3.91% | 409,924 |
| May 14, 2026 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | 1.92% | 123,038 |
| May 13, 2026 | 3.70 | 3.80 | 3.61 | 3.64 | 3.64 | -2.41% | 134,396 |
| May 12, 2026 | 3.80 | 3.87 | 3.69 | 3.73 | 3.73 | -2.61% | 68,042 |
| May 11, 2026 | 3.80 | 4.00 | 3.75 | 3.83 | 3.83 | 2.13% | 298,037 |
| May 8, 2026 | 3.79 | 3.93 | 3.74 | 3.75 | 3.75 | -2.60% | 123,956 |
| May 7, 2026 | 3.84 | 3.95 | 3.80 | 3.85 | 3.85 | -1.03% | 132,456 |
| May 6, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 3.18% | 130,276 |
| May 5, 2026 | 3.67 | 3.82 | 3.55 | 3.77 | 3.77 | 3.01% | 185,536 |
| May 4, 2026 | 3.78 | 3.84 | 3.62 | 3.66 | 3.66 | -3.17% | 151,161 |
| May 1, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 4.13% | 82,178 |
| Apr 30, 2026 | 3.75 | 3.80 | 3.60 | 3.63 | 3.63 | -3.20% | 205,849 |
| Apr 29, 2026 | 3.88 | 3.90 | 3.60 | 3.75 | 3.75 | -3.35% | 217,453 |