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

Nervgen Pharma Corp (OP: NGENF )

1.430 -0.030 (-2.05%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jun 30, 2021 1.238 1.259 1.230 1.259 5,628 +0.02(+1.52%)
Jun 29, 2021 1.254 1.280 1.230 1.240 43,666 -0.02(-1.59%)
Jun 28, 2021 1.280 1.281 1.260 1.260 12,300 -0.05(-3.74%)
Jun 25, 2021 1.339 1.339 1.296 1.309 56,208 -0.01(-0.46%)
Jun 24, 2021 1.310 1.330 1.298 1.315 17,000 -0.02(-1.13%)
Jun 23, 2021 1.330 1.400 1.310 1.330 36,546 -0.01(-0.75%)
Jun 22, 2021 1.293 1.340 1.270 1.340 100,637 +0.07(+5.51%)
Jun 21, 2021 1.350 1.380 1.263 1.270 204,015 -0.04(-3.05%)
Jun 18, 2021 1.230 1.350 1.230 1.310 161,957 +0.10(+8.26%)
Jun 17, 2021 1.240 1.250 1.210 1.210 2,046 -0.02(-1.94%)
Jun 16, 2021 1.260 1.260 1.220 1.234 12,700 -0.01(-0.52%)
Jun 15, 2021 1.270 1.280 1.240 1.240 21,100 -0.04(-2.74%)
Jun 14, 2021 1.269 1.277 1.260 1.276 16,435 +0.01(+1.00%)
Jun 11, 2021 1.279 1.290 1.250 1.263 67,400 -0.02(-1.51%)
Jun 10, 2021 1.250 1.290 1.246 1.282 15,079 +0.08(+6.86%)
Jun 09, 2021 1.300 1.300 1.200 1.200 118,795 +0.00(+0.00%)
Jun 08, 2021 1.220 1.246 1.198 1.200 70,830 -0.03(-2.44%)
Jun 07, 2021 1.241 1.250 1.212 1.230 27,810 +0.02(+2.02%)
Jun 04, 2021 1.147 1.220 1.140 1.206 136,604 +0.07(+5.75%)
Jun 03, 2021 1.169 1.250 1.130 1.140 15,050 -0.03(-2.56%)
Jun 02, 2021 1.120 1.170 1.100 1.170 88,507 +0.07(+6.36%)
Jun 01, 2021 1.081 1.100 1.069 1.100 27,175 +0.01(+0.92%)
May 28, 2021 1.090 1.110 1.050 1.090 33,900 +0.00(+0.00%)
May 27, 2021 1.100 1.150 1.081 1.090 6,215 -0.03(-2.57%)
May 26, 2021 1.100 1.120 1.100 1.119 12,000 +0.00(+0.24%)
May 25, 2021 1.126 1.126 1.116 1.116 2,315 +0.05(+4.30%)
May 24, 2021 1.220 1.400 1.070 1.070 4,500 -0.05(-4.46%)
May 21, 2021 1.130 1.132 1.100 1.120 15,166 -0.01(-0.88%)
May 20, 2021 1.120 1.130 1.100 1.130 15,084 +0.02(+1.80%)
May 19, 2021 1.140 1.140 1.110 1.110 10,170 -0.03(-3.04%)
May 18, 2021 1.140 1.150 1.140 1.145 9,300 +0.02(+2.21%)
May 17, 2021 1.149 1.170 1.101 1.120 24,289 -0.04(-3.45%)
May 14, 2021 1.140 1.160 1.140 1.160 9,154 -0.01(-1.23%)
May 13, 2021 1.190 1.190 1.175 1.175 1,191 -0.02(-1.30%)
May 12, 2021 1.140 1.190 1.118 1.190 14,227 -0.01(-0.83%)
May 11, 2021 1.180 1.210 1.170 1.200 18,000 +0.02(+1.69%)
May 10, 2021 1.222 1.222 1.159 1.180 42,187 -0.02(-1.67%)
May 07, 2021 1.210 1.210 1.180 1.200 18,200 -0.06(-4.75%)
May 06, 2021 1.262 1.270 1.240 1.260 17,083 +0.05(+4.12%)
May 05, 2021 1.365 1.365 1.210 1.210 24,000 -0.22(-15.38%)
May 04, 2021 1.430 1.430 1.409 1.430 5,300 +0.01(+0.70%)
May 03, 2021 1.433 1.440 1.420 1.420 5,208 -0.00(-0.29%)
Apr 30, 2021 1.405 1.424 1.405 1.424 11,000 +0.00(+0.30%)
Apr 29, 2021 1.450 1.457 1.391 1.420 21,900 -0.02(-1.39%)
Apr 28, 2021 1.405 1.440 1.405 1.440 6,000 +0.03(+2.13%)
Apr 27, 2021 1.370 1.451 1.370 1.410 11,435 +0.07(+5.22%)
Apr 26, 2021 1.280 1.386 1.280 1.340 27,375 +0.09(+7.20%)
Apr 23, 2021 1.335 1.350 1.250 1.250 35,700 -0.07(-5.30%)
Apr 22, 2021 1.240 1.320 1.200 1.320 32,600 +0.09(+7.71%)
Apr 21, 2021 1.250 1.250 1.170 1.226 19,450 +0.06(+4.74%)
Apr 20, 2021 1.350 1.350 1.168 1.170 45,874 -0.11(-8.59%)
Apr 19, 2021 1.330 1.370 1.280 1.280 22,702 -0.05(-3.76%)
Apr 16, 2021 1.310 1.330 1.300 1.330 17,100 +0.00(+0.00%)
Apr 15, 2021 1.290 1.350 1.290 1.330 27,725 -0.03(-2.21%)
Apr 14, 2021 1.320 1.370 1.320 1.360 29,000 +0.05(+3.82%)
Apr 13, 2021 1.310 1.310 1.310 1.310 4,000 -0.04(-3.02%)
Apr 12, 2021 1.330 1.351 1.290 1.351 3,326 +0.06(+4.48%)
Apr 09, 2021 1.330 1.384 1.293 1.293 51,600 -0.02(-1.52%)
Apr 08, 2021 1.375 1.375 1.300 1.313 31,280 +0.03(+2.56%)
Apr 07, 2021 1.330 1.330 1.280 1.280 26,680 -0.08(-5.88%)
Apr 06, 2021 1.420 1.420 1.360 1.360 23,700 -0.04(-2.86%)
Apr 05, 2021 1.358 1.450 1.358 1.400 63,297 +0.07(+5.26%)
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.