Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.210 1.210 1.190 1.200 13,754 +0.02(+1.74%)
May 05, 2023 1.195 1.230 1.170 1.179 34,324 -0.01(-0.88%)
May 04, 2023 1.230 1.230 1.150 1.190 8,799 -0.05(-4.03%)
May 03, 2023 1.150 1.240 1.150 1.240 16,205 +0.05(+4.20%)
May 02, 2023 1.137 1.190 1.137 1.190 6,245 +0.02(+2.15%)
May 01, 2023 1.110 1.182 1.100 1.165 54,954 +0.01(+0.43%)
Apr 28, 2023 1.210 1.210 1.110 1.160 42,437 -0.05(-4.43%)
Apr 27, 2023 1.220 1.250 1.210 1.214 12,607 +0.01(+1.15%)
Apr 26, 2023 1.180 1.220 1.180 1.200 3,551 +0.02(+1.69%)
Apr 25, 2023 1.160 1.180 1.150 1.180 16,567 +0.02(+1.72%)
Apr 24, 2023 1.150 1.178 1.100 1.160 41,071 -0.01(-0.60%)
Apr 21, 2023 1.220 1.220 1.120 1.167 65,127 -0.06(-5.12%)
Apr 20, 2023 1.190 1.230 1.175 1.230 18,155 +0.04(+3.36%)
Apr 19, 2023 1.100 1.290 1.100 1.190 143,358 -0.10(-8.11%)
Apr 18, 2023 1.320 1.320 1.294 1.295 12,670 -0.01(-0.54%)
Apr 17, 2023 1.450 1.450 1.280 1.302 24,330 -0.02(-1.74%)
Apr 14, 2023 1.330 1.340 1.300 1.325 10,737 -0.01(-1.11%)
Apr 13, 2023 1.353 1.410 1.320 1.340 23,231 -0.00(-0.07%)
Apr 12, 2023 1.390 1.399 1.340 1.341 8,831 -0.02(-1.40%)
Apr 11, 2023 1.430 1.430 1.360 1.360 51,054 -0.02(-1.59%)
Apr 10, 2023 1.320 1.390 1.320 1.382 40,400 +0.11(+8.82%)
Apr 06, 2023 1.250 1.270 1.240 1.270 26,425 +0.01(+0.79%)
Apr 05, 2023 1.270 1.270 1.260 1.260 4,987 -0.03(-2.29%)
Apr 04, 2023 1.305 1.305 1.260 1.290 22,119 -0.00(-0.04%)
Apr 03, 2023 1.250 1.310 1.250 1.290 12,991 +0.06(+4.62%)
Mar 31, 2023 1.200 1.250 1.200 1.233 13,180 +0.03(+2.32%)
Mar 30, 2023 1.170 1.205 1.140 1.205 13,972 +0.07(+6.18%)
Mar 29, 2023 1.140 1.140 1.130 1.135 17,739 +0.01(+0.44%)
Mar 28, 2023 1.140 1.155 1.116 1.130 20,290 -0.04(-3.42%)
Mar 27, 2023 1.190 1.192 1.100 1.170 48,616 -0.05(-4.10%)
Mar 24, 2023 1.190 1.220 1.175 1.220 32,359 +0.00(+0.00%)
Mar 23, 2023 1.270 1.270 1.220 1.220 3,775 -0.01(-0.81%)
Mar 22, 2023 1.214 1.256 1.200 1.230 30,657 +0.04(+3.36%)
Mar 21, 2023 1.216 1.260 1.185 1.190 42,234 -0.01(-0.83%)
Mar 20, 2023 1.228 1.360 1.150 1.200 23,055 -0.10(-7.59%)
Mar 17, 2023 1.420 1.420 1.299 1.299 27,977 +0.01(+0.67%)
Mar 16, 2023 1.250 1.300 1.235 1.290 17,194 +0.04(+3.61%)
Mar 15, 2023 1.272 1.285 1.209 1.245 28,421 -0.03(-2.73%)
Mar 14, 2023 1.250 1.280 1.250 1.280 11,663 +0.01(+0.39%)
Mar 13, 2023 1.280 1.316 1.250 1.275 21,178 -0.03(-1.92%)
Mar 10, 2023 1.350 1.380 1.270 1.300 24,660 -0.06(-4.41%)
Mar 09, 2023 1.380 1.380 1.350 1.360 10,137 -0.02(-1.45%)
Mar 08, 2023 1.360 1.380 1.330 1.380 52,309 +0.01(+0.73%)
Mar 07, 2023 1.490 1.490 1.370 1.370 56,563 +0.00(+0.00%)
Mar 06, 2023 1.420 1.420 1.370 1.370 13,316 -0.04(-2.84%)
Mar 03, 2023 1.380 1.410 1.380 1.410 3,927 +0.04(+2.92%)
Mar 02, 2023 1.370 1.400 1.370 1.370 7,965 -0.01(-0.72%)
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.