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

Nervgen Pharma Corp (OP: NGENF )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 2.135 2.170 2.110 2.130 16,100 -0.02(-0.93%)
Jan 30, 2024 2.080 2.150 2.010 2.150 51,212 +0.07(+3.37%)
Jan 29, 2024 2.000 2.080 1.980 2.080 35,943 +0.13(+6.67%)
Jan 26, 2024 1.850 1.968 1.850 1.950 19,180 +0.03(+1.56%)
Jan 25, 2024 1.920 1.950 1.920 1.920 19,846 +0.02(+0.91%)
Jan 24, 2024 1.890 1.960 1.890 1.903 34,367 -0.02(-0.90%)
Jan 23, 2024 1.890 1.920 1.890 1.920 12,957 +0.00(+0.00%)
Jan 22, 2024 1.890 1.920 1.859 1.920 35,251 +0.03(+1.59%)
Jan 19, 2024 1.900 1.907 1.880 1.890 11,420 -0.01(-0.53%)
Jan 18, 2024 1.900 1.950 1.900 1.900 22,100 -0.03(-1.54%)
Jan 17, 2024 1.980 1.980 1.892 1.930 32,062 -0.03(-1.55%)
Jan 16, 2024 2.030 2.030 1.949 1.960 51,712 -0.02(-0.76%)
Jan 12, 2024 2.000 2.004 1.955 1.975 77,122 -0.03(-1.74%)
Jan 11, 2024 1.990 2.030 1.980 2.010 28,040 +0.02(+1.01%)
Jan 10, 2024 1.980 1.996 1.943 1.990 22,948 +0.01(+0.51%)
Jan 09, 2024 1.990 2.000 1.900 1.980 61,375 +0.01(+0.58%)
Jan 08, 2024 1.800 1.990 1.788 1.968 62,310 +0.17(+9.36%)
Jan 05, 2024 1.660 1.804 1.620 1.800 86,136 +0.15(+9.09%)
Jan 04, 2024 1.680 1.707 1.620 1.650 56,877 -0.09(-5.03%)
Jan 03, 2024 1.980 1.980 1.650 1.737 156,258 -0.11(-6.09%)
Jan 02, 2024 2.040 2.050 1.850 1.850 124,856 -0.19(-9.31%)
Dec 29, 2023 2.170 2.170 2.012 2.040 81,389 -0.15(-6.85%)
Dec 28, 2023 2.110 2.515 2.091 2.190 283,430 +0.09(+4.29%)
Dec 27, 2023 1.700 2.350 1.700 2.100 249,514 +0.35(+20.00%)
Dec 26, 2023 1.540 1.800 1.540 1.750 188,801 +0.20(+12.90%)
Dec 22, 2023 1.360 1.550 1.360 1.550 37,122 +0.19(+13.80%)
Dec 21, 2023 1.300 1.362 1.290 1.362 55,525 +0.04(+3.18%)
Dec 20, 2023 1.280 1.330 1.250 1.320 55,866 +0.06(+4.76%)
Dec 19, 2023 1.260 1.265 1.210 1.260 33,198 +0.01(+0.80%)
Dec 18, 2023 1.230 1.250 1.208 1.250 24,737 +0.02(+1.63%)
Dec 15, 2023 1.200 1.241 1.200 1.230 38,666 +0.04(+3.36%)
Dec 14, 2023 1.160 1.200 1.160 1.190 67,506 -0.01(-0.83%)
Dec 13, 2023 1.190 1.230 1.180 1.200 37,350 +0.03(+2.56%)
Dec 12, 2023 1.195 1.195 1.170 1.170 36,613 -0.03(-2.50%)
Dec 11, 2023 1.210 1.220 1.190 1.200 76,433 -0.02(-1.64%)
Dec 08, 2023 1.240 1.240 1.200 1.220 42,090 -0.03(-2.40%)
Dec 07, 2023 1.240 1.258 1.230 1.250 8,350 +0.02(+1.63%)
Dec 06, 2023 1.240 1.260 1.220 1.230 40,716 +0.02(+1.43%)
Dec 05, 2023 1.320 1.320 1.213 1.213 121,447 -0.09(-6.72%)
Dec 04, 2023 1.316 1.322 1.300 1.300 14,716 +0.00(+0.00%)
Dec 01, 2023 1.316 1.340 1.300 1.300 109,066 -0.01(-0.76%)
Nov 30, 2023 1.380 1.400 1.300 1.310 118,296 -0.07(-5.07%)
Nov 29, 2023 1.410 1.420 1.350 1.380 63,866 -0.02(-1.13%)
Nov 28, 2023 1.400 1.430 1.391 1.396 45,819 -0.00(-0.30%)
Nov 27, 2023 1.410 1.414 1.400 1.400 28,564 -0.01(-0.60%)
Nov 24, 2023 1.410 1.420 1.409 1.409 2,925 -0.01(-0.81%)
Nov 22, 2023 1.403 1.427 1.403 1.420 56,991 +0.01(+0.71%)
Nov 21, 2023 1.380 1.410 1.380 1.410 32,916 -0.01(-0.70%)
Nov 20, 2023 1.400 1.420 1.382 1.420 80,707 +0.03(+2.05%)
Nov 17, 2023 1.390 1.430 1.390 1.391 25,023 +0.00(+0.11%)
Nov 16, 2023 1.410 1.500 1.390 1.390 29,704 -0.04(-2.66%)
Nov 15, 2023 1.460 1.460 1.400 1.428 16,192 -0.05(-3.51%)
Nov 14, 2023 1.380 1.500 1.380 1.480 66,209 +0.10(+7.25%)
Nov 13, 2023 1.390 1.470 1.380 1.380 124,007 +0.02(+1.47%)
Nov 10, 2023 1.360 1.390 1.353 1.360 22,450 +0.07(+5.02%)
Nov 09, 2023 1.440 1.440 1.250 1.295 126,942 -0.12(-8.80%)
Nov 08, 2023 1.310 1.450 1.300 1.420 110,908 +0.11(+8.40%)
Nov 07, 2023 1.256 1.330 1.250 1.310 38,976 +0.05(+4.05%)
Nov 06, 2023 1.350 1.350 1.250 1.259 51,444 -0.07(-5.34%)
Nov 03, 2023 1.319 1.500 1.310 1.330 18,673 +0.00(+0.15%)
Nov 02, 2023 1.320 1.338 1.294 1.328 46,541 -0.03(-2.09%)
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.