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

Nervgen Pharma Corp (OP: NGENF )

2.210 +0.020 (+0.91%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 17, 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 (%)
Jul 16, 2024 2.270 2.280 2.110 2.190 39,606 -0.08(-3.52%)
Jul 15, 2024 2.260 2.290 2.220 2.270 37,729 +0.02(+0.89%)
Jul 12, 2024 2.200 2.290 2.190 2.250 75,690 +0.04(+1.97%)
Jul 11, 2024 2.080 2.250 2.030 2.207 145,520 +0.15(+7.37%)
Jul 10, 2024 2.070 2.112 2.010 2.055 141,504 -0.02(-0.80%)
Jul 09, 2024 2.150 2.150 2.050 2.071 34,560 -0.10(-4.42%)
Jul 08, 2024 2.330 2.380 2.050 2.167 90,172 -0.19(-8.11%)
Jul 05, 2024 2.320 2.420 2.310 2.358 245,462 +0.06(+2.54%)
Jul 03, 2024 2.230 2.300 2.020 2.300 144,795 +0.26(+12.75%)
Jul 02, 2024 2.050 2.150 2.040 2.040 76,184 -0.12(-5.56%)
Jul 01, 2024 2.000 2.160 1.945 2.160 113,804 +0.18(+9.09%)
Jun 28, 2024 1.950 2.100 1.850 1.980 175,222 +0.01(+0.51%)
Jun 27, 2024 2.105 2.240 1.950 1.970 118,244 -0.13(-6.19%)
Jun 26, 2024 1.830 2.100 1.830 2.100 142,089 +0.27(+14.75%)
Jun 25, 2024 1.800 1.920 1.754 1.830 74,215 +0.03(+1.67%)
Jun 24, 2024 1.670 1.810 1.670 1.800 38,591 +0.12(+7.14%)
Jun 21, 2024 1.660 1.690 1.630 1.680 20,531 +0.05(+3.07%)
Jun 20, 2024 1.650 1.700 1.630 1.630 40,430 -0.03(-1.81%)
Jun 18, 2024 1.680 1.710 1.655 1.660 80,976 -0.01(-0.60%)
Jun 17, 2024 1.679 1.710 1.669 1.670 34,469 -0.02(-1.18%)
Jun 14, 2024 1.830 1.830 1.650 1.690 52,090 -0.03(-1.74%)
Jun 13, 2024 1.770 1.790 1.690 1.720 161,282 -0.05(-2.82%)
Jun 12, 2024 1.657 1.770 1.653 1.770 205,045 +0.07(+4.12%)
Jun 11, 2024 1.800 1.800 1.635 1.700 157,613 +0.00(+0.00%)
Jun 10, 2024 1.480 1.730 1.360 1.700 235,479 +0.24(+16.44%)
Jun 07, 2024 1.360 1.470 1.350 1.460 92,749 +0.11(+8.15%)
Jun 06, 2024 1.300 1.370 1.300 1.350 44,604 +0.05(+3.85%)
Jun 05, 2024 1.350 1.360 1.200 1.300 185,690 -0.05(-3.70%)
Jun 04, 2024 1.390 1.400 1.350 1.350 69,121 -0.04(-3.23%)
Jun 03, 2024 1.500 1.510 1.380 1.395 56,999 -0.03(-2.45%)
May 31, 2024 1.460 1.470 1.350 1.430 59,920 -0.03(-2.05%)
May 30, 2024 1.470 1.480 1.435 1.460 101,324 +0.00(+0.10%)
May 29, 2024 1.470 1.480 1.400 1.458 175,020 -0.03(-1.78%)
May 28, 2024 1.525 1.560 1.460 1.485 74,890 -0.02(-1.56%)
May 24, 2024 1.528 1.550 1.470 1.508 39,067 -0.00(-0.10%)
May 23, 2024 1.550 1.610 1.490 1.510 73,137 -0.02(-1.31%)
May 22, 2024 1.540 1.603 1.495 1.530 38,628 +0.00(+0.00%)
May 21, 2024 1.620 1.670 1.530 1.530 117,535 -0.14(-8.38%)
May 20, 2024 1.740 1.740 1.640 1.670 71,349 +0.05(+3.09%)
May 17, 2024 1.430 1.620 1.430 1.620 205,325 +0.17(+11.72%)
May 16, 2024 1.500 1.520 1.420 1.450 109,213 -0.09(-5.84%)
May 15, 2024 1.550 1.550 1.520 1.540 5,967 +0.00(+0.00%)
May 14, 2024 1.530 1.540 1.520 1.540 51,168 -0.01(-0.65%)
May 13, 2024 1.530 1.600 1.520 1.550 19,227 +0.02(+1.31%)
May 10, 2024 1.490 1.540 1.490 1.530 35,009 +0.03(+2.27%)
May 09, 2024 1.535 1.535 1.496 1.496 19,456 -0.03(-2.13%)
May 08, 2024 1.513 1.570 1.510 1.528 2,140 +0.04(+2.58%)
May 07, 2024 1.560 1.595 1.490 1.490 22,836 -0.08(-5.10%)
May 06, 2024 1.680 1.770 1.570 1.570 74,230 -0.13(-7.65%)
May 03, 2024 1.630 1.710 1.630 1.700 92,675 +0.10(+6.25%)
May 02, 2024 1.490 1.610 1.490 1.600 92,409 +0.12(+8.11%)
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.