Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nervgen Pharma Corp (OP: NGENF )

2.025 +0.025 (+1.25%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.950 2.050 1.940 2.025 19,701 +0.02(+1.25%)
Nov 27, 2024 1.925 2.004 1.870 2.000 88,844 +0.13(+6.95%)
Nov 26, 2024 1.900 1.930 1.870 1.870 11,146 -0.05(-2.45%)
Nov 25, 2024 1.907 1.950 1.700 1.917 23,449 +0.07(+3.62%)
Nov 22, 2024 1.802 1.940 1.780 1.850 44,914 +0.06(+3.35%)
Nov 21, 2024 1.635 1.790 1.620 1.790 99,960 +0.20(+12.58%)
Nov 20, 2024 1.625 1.650 1.590 1.590 15,239 -0.04(-2.45%)
Nov 19, 2024 1.629 1.655 1.580 1.630 89,184 +0.04(+2.39%)
Nov 18, 2024 1.500 1.680 1.470 1.592 108,809 +0.13(+9.04%)
Nov 15, 2024 1.565 1.575 1.460 1.460 456,595 -0.09(-5.81%)
Nov 14, 2024 1.910 1.910 1.550 1.550 133,345 -0.37(-19.27%)
Nov 13, 2024 1.950 2.000 1.920 1.920 70,363 -0.05(-2.53%)
Nov 12, 2024 1.830 1.990 1.830 1.970 38,609 +0.05(+2.73%)
Nov 11, 2024 1.885 1.940 1.860 1.917 35,627 +0.03(+1.46%)
Nov 08, 2024 1.870 1.890 1.860 1.890 30,987 +0.02(+1.07%)
Nov 07, 2024 1.800 1.870 1.790 1.870 52,400 +0.07(+3.89%)
Nov 06, 2024 1.780 1.840 1.780 1.800 38,394 +0.03(+1.69%)
Nov 05, 2024 1.790 1.790 1.770 1.770 14,339 +0.00(+0.00%)
Nov 04, 2024 1.840 1.860 1.770 1.770 27,756 -0.06(-3.28%)
Nov 01, 2024 1.740 1.900 1.720 1.830 80,650 +0.10(+5.78%)
Oct 31, 2024 1.650 1.740 1.650 1.730 161,979 +0.01(+0.61%)
Oct 30, 2024 1.703 1.720 1.667 1.720 36,005 +0.03(+1.75%)
Oct 29, 2024 1.850 1.850 1.690 1.690 38,473 -0.16(-8.65%)
Oct 28, 2024 1.925 1.950 1.850 1.850 18,820 -0.12(-6.09%)
Oct 25, 2024 1.757 1.980 1.740 1.970 44,637 +0.24(+13.87%)
Oct 24, 2024 1.640 1.740 1.630 1.730 106,462 +0.11(+6.79%)
Oct 23, 2024 1.615 1.640 1.590 1.620 35,344 +0.02(+1.03%)
Oct 22, 2024 1.670 1.700 1.603 1.603 109,341 -0.09(-5.12%)
Oct 21, 2024 1.760 1.760 1.672 1.690 11,467 -0.06(-3.43%)
Oct 18, 2024 1.780 1.800 1.750 1.750 45,170 -0.01(-0.57%)
Oct 17, 2024 1.770 1.770 1.760 1.760 13,042 -0.02(-1.12%)
Oct 16, 2024 1.780 1.890 1.760 1.780 17,281 -0.02(-1.11%)
Oct 15, 2024 1.630 1.800 1.630 1.800 30,329 +0.10(+6.17%)
Oct 14, 2024 1.710 1.790 1.670 1.695 31,257 -0.03(-2.00%)
Oct 11, 2024 1.703 1.740 1.670 1.730 26,708 +0.04(+2.37%)
Oct 10, 2024 1.690 1.730 1.640 1.690 59,841 -0.01(-0.59%)
Oct 09, 2024 1.760 1.780 1.700 1.700 22,162 -0.07(-3.95%)
Oct 08, 2024 1.780 1.780 1.760 1.770 35,610 -0.03(-1.52%)
Oct 07, 2024 1.760 1.800 1.760 1.797 43,750 +0.01(+0.41%)
Oct 04, 2024 1.847 1.847 1.760 1.790 27,727 +0.00(+0.08%)
Oct 03, 2024 1.797 1.810 1.780 1.788 71,872 -0.00(-0.08%)
Oct 02, 2024 1.803 1.805 1.780 1.790 16,988 -0.02(-1.38%)
Oct 01, 2024 1.860 1.860 1.780 1.815 156,193 -0.08(-4.47%)
Sep 30, 2024 1.880 1.920 1.850 1.900 57,733 +0.02(+1.06%)
Sep 27, 2024 1.880 1.897 1.860 1.880 6,131 -0.02(-1.05%)
Sep 26, 2024 1.790 1.900 1.790 1.900 69,403 +0.01(+0.56%)
Sep 25, 2024 1.887 1.913 1.820 1.889 51,506 -0.01(-0.55%)
Sep 24, 2024 1.900 1.930 1.860 1.900 66,329 +0.03(+1.63%)
Sep 23, 2024 1.990 2.000 1.869 1.869 10,506 -0.13(-6.53%)
Sep 20, 2024 2.000 2.030 2.000 2.000 18,960 -0.01(-0.29%)
Sep 19, 2024 2.030 2.030 2.000 2.006 18,427 -0.02(-1.19%)
Sep 18, 2024 2.020 2.060 2.000 2.030 24,396 +0.03(+1.50%)
Sep 17, 2024 1.950 2.020 1.940 2.000 17,152 +0.06(+3.09%)
Sep 16, 2024 1.880 1.940 1.860 1.940 13,509 +0.06(+3.19%)
Sep 13, 2024 1.870 1.920 1.860 1.880 66,222 +0.02(+1.29%)
Sep 12, 2024 1.900 1.950 1.840 1.856 63,884 -0.09(-4.70%)
Sep 11, 2024 1.930 1.980 1.900 1.948 48,302 +0.02(+0.91%)
Sep 10, 2024 2.000 2.000 1.900 1.930 30,517 -0.07(-3.50%)
Sep 09, 2024 1.920 2.010 1.913 2.000 16,671 +0.06(+3.09%)
Sep 06, 2024 1.980 1.990 1.940 1.940 3,350 -0.03(-1.52%)
Sep 05, 2024 2.020 2.020 1.950 1.970 172,623 -0.03(-1.50%)
Sep 04, 2024 1.994 2.020 1.968 2.000 48,777 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.