NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
1.620
+0.020 (1.25%)
Jul 31, 2026, 4:00 PM EDT - Market closed
NervGen Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 299,503 |
| Jul 30, 2026 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 220,451 |
| Jul 29, 2026 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 346,579 |
| 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 |
| Jul 21, 2026 | 1.75 | 1.84 | 1.74 | 1.78 | 1.78 | 2.89% | 682,370 |
| Jul 20, 2026 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 3.59% | 600,319 |
| Jul 17, 2026 | 1.65 | 1.70 | 1.59 | 1.67 | 1.67 | - | 858,349 |
| Jul 16, 2026 | 1.69 | 1.75 | 1.61 | 1.67 | 1.67 | -1.18% | 1,473,499 |
| Jul 15, 2026 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -2.87% | 1,322,811 |
| Jul 14, 2026 | 1.95 | 2.00 | 1.73 | 1.74 | 1.74 | -9.84% | 1,305,483 |
| Jul 13, 2026 | 2.06 | 2.06 | 1.90 | 1.93 | 1.93 | 2.66% | 1,128,162 |
| Jul 10, 2026 | 1.92 | 1.94 | 1.80 | 1.88 | 1.88 | 1.08% | 787,464 |
| Jul 9, 2026 | 1.90 | 1.96 | 1.85 | 1.86 | 1.86 | 0.54% | 779,232 |
| Jul 8, 2026 | 2.02 | 2.02 | 1.84 | 1.85 | 1.85 | -7.96% | 1,467,294 |
| Jul 7, 2026 | 2.10 | 2.10 | 1.99 | 2.01 | 2.01 | -4.74% | 300,634 |
| 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 |