NervGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.35	1.41	1.31	1.40	1.40	4.89%	350,983
Nov 6, 2026	1.30	1.34	1.29	1.33	1.33	0.76%	447,779
Nov 5, 2026	1.36	1.39	1.30	1.32	1.32	-2.22%	345,477
Nov 4, 2026	1.36	1.38	1.31	1.35	1.35	2.27%	224,387
Nov 3, 2026	1.35	1.37	1.28	1.32	1.32	-2.22%	418,314
Nov 2, 2026	1.45	1.51	1.33	1.35	1.35	-1.46%	561,065
Oct 30, 2026	1.43	1.50	1.35	1.37	1.37	-4.86%	546,938
Oct 29, 2026	1.52	1.53	1.44	1.44	1.44	-4.00%	250,934
Oct 28, 2026	1.50	1.55	1.45	1.50	1.50	1.35%	309,241
Oct 27, 2026	1.43	1.55	1.42	1.48	1.48	4.23%	539,410
Oct 26, 2026	1.43	1.45	1.37	1.42	1.42	-0.70%	259,168
Oct 23, 2026	1.41	1.44	1.38	1.43	1.43	0.70%	944,031
Oct 22, 2026	1.50	1.51	1.42	1.42	1.42	-5.33%	628,501
Oct 21, 2026	1.54	1.55	1.50	1.50	1.50	-2.60%	297,514
Oct 20, 2026	1.53	1.59	1.52	1.54	1.54	-	228,374
Oct 19, 2026	1.59	1.61	1.53	1.54	1.54	-3.14%	423,077
Oct 16, 2026	1.63	1.66	1.58	1.59	1.59	-1.85%	388,391
Oct 15, 2026	1.59	1.66	1.55	1.62	1.62	3.51%	475,280
Oct 14, 2026	1.65	1.65	1.55	1.57	1.57	-3.99%	1,299,278
Oct 13, 2026	1.74	1.79	1.62	1.63	1.63	-5.78%	506,482
Oct 12, 2026	1.75	1.79	1.71	1.73	1.73	-	220,505
Oct 9, 2026	1.75	1.80	1.71	1.73	1.73	-1.14%	293,220
Oct 8, 2026	1.74	1.81	1.72	1.75	1.75	0.57%	288,975
Oct 7, 2026	1.78	1.79	1.73	1.74	1.74	-0.57%	231,505
Oct 6, 2026	1.81	1.82	1.73	1.75	1.75	-3.31%	297,809
Oct 5, 2026	1.78	1.88	1.78	1.81	1.81	1.69%	441,039
Oct 2, 2026	1.78	1.90	1.74	1.78	1.78	1.14%	409,596
Oct 1, 2026	1.92	1.92	1.73	1.76	1.76	-7.85%	1,051,256
Sep 30, 2026	1.91	1.98	1.90	1.91	1.91	-0.52%	548,694
Sep 29, 2026	1.86	1.96	1.84	1.92	1.92	2.13%	560,132
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