NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
1.940
-0.130 (-6.28%)
At close: Jun 1, 2026, 4:00 PM EDT
1.988
+0.048 (2.48%)
After-hours: Jun 1, 2026, 5:01 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.08 | 2.10 | 1.96 | 1.96 | - | -5.31% | 901,406 |
| May 29, 2026 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -0.48% | 967,711 |
| May 28, 2026 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 1,134,435 |
| May 27, 2026 | 2.14 | 2.15 | 2.05 | 2.07 | 2.07 | -2.82% | 1,485,162 |
| May 26, 2026 | 2.21 | 2.21 | 1.98 | 2.13 | 2.13 | 2.40% | 5,784,213 |
| May 22, 2026 | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -43.48% | 12,390,464 |
| May 21, 2026 | 3.73 | 3.73 | 3.62 | 3.68 | 3.68 | -1.60% | 158,863 |
| May 20, 2026 | 3.58 | 3.75 | 3.58 | 3.74 | 3.74 | 5.06% | 80,119 |
| May 19, 2026 | 3.62 | 3.64 | 3.51 | 3.56 | 3.56 | -2.20% | 88,292 |
| May 18, 2026 | 3.60 | 3.72 | 3.57 | 3.64 | 3.64 | 2.10% | 137,721 |
| 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 |
| Apr 28, 2026 | 3.91 | 3.98 | 3.81 | 3.88 | 3.88 | 0.78% | 118,580 |
| Apr 27, 2026 | 4.04 | 4.13 | 3.76 | 3.85 | 3.85 | -1.79% | 366,842 |
| Apr 24, 2026 | 3.92 | 4.02 | 3.86 | 3.92 | 3.92 | -0.25% | 116,435 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.89 | 3.93 | 3.93 | -2.36% | 87,195 |
| Apr 22, 2026 | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | 3.74% | 161,748 |
| Apr 21, 2026 | 4.02 | 4.05 | 3.77 | 3.88 | 3.88 | -3.00% | 143,879 |
| Apr 20, 2026 | 4.14 | 4.15 | 3.98 | 4.00 | 4.00 | -1.72% | 150,629 |
| Apr 17, 2026 | 4.24 | 4.25 | 4.06 | 4.07 | 4.07 | -2.16% | 103,104 |
| Apr 16, 2026 | 4.33 | 4.34 | 4.02 | 4.16 | 4.16 | -1.89% | 220,390 |
| Apr 15, 2026 | 4.35 | 4.35 | 4.16 | 4.24 | 4.24 | 1.19% | 343,833 |
| Apr 14, 2026 | 4.10 | 4.25 | 4.10 | 4.19 | 4.19 | 2.44% | 157,912 |
| Apr 13, 2026 | 4.14 | 4.29 | 4.09 | 4.09 | 4.09 | 0.99% | 126,060 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.04 | 4.05 | 4.05 | -3.80% | 263,493 |
| Apr 9, 2026 | 4.17 | 4.34 | 4.14 | 4.21 | 4.21 | 0.72% | 154,142 |
| Apr 8, 2026 | 4.11 | 4.44 | 4.09 | 4.18 | 4.18 | 5.29% | 380,015 |
| Apr 7, 2026 | 4.50 | 4.67 | 3.94 | 3.97 | 3.97 | -9.57% | 716,924 |
| Apr 6, 2026 | 4.25 | 4.48 | 4.24 | 4.39 | 4.39 | 3.05% | 263,754 |
| Apr 2, 2026 | 4.23 | 4.30 | 4.05 | 4.26 | 4.26 | -2.29% | 611,817 |
| Apr 1, 2026 | 3.79 | 4.40 | 3.78 | 4.36 | 4.36 | 15.65% | 289,763 |
| 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% | 77,979 |
| 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 |