NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
4.150
+0.130 (3.23%)
At close: Mar 9, 2026, 4:00 PM EDT
4.150
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.07 | 3.96 | 4.10 | - | 1.99% | 92,605 |
| Mar 6, 2026 | 4.00 | 4.17 | 3.93 | 4.02 | 4.02 | -0.50% | 87,698 |
| Mar 5, 2026 | 4.29 | 4.37 | 3.98 | 4.04 | 4.04 | -5.39% | 92,632 |
| Mar 4, 2026 | 3.98 | 4.39 | 3.98 | 4.27 | 4.27 | 8.10% | 142,465 |
| Mar 3, 2026 | 4.05 | 4.10 | 3.89 | 3.95 | 3.95 | -5.05% | 71,082 |
| Mar 2, 2026 | 3.94 | 4.28 | 3.80 | 4.16 | 4.16 | 6.12% | 165,130 |
| Feb 27, 2026 | 4.20 | 4.20 | 3.88 | 3.92 | 3.92 | -6.22% | 177,757 |
| Feb 26, 2026 | 4.14 | 4.20 | 4.06 | 4.18 | 4.18 | 0.72% | 75,444 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | - | 50,450 |
| Feb 24, 2026 | 4.33 | 4.33 | 4.11 | 4.15 | 4.15 | -1.66% | 152,900 |
| Feb 23, 2026 | 4.45 | 4.48 | 4.09 | 4.22 | 4.22 | -5.17% | 98,154 |
| Feb 20, 2026 | 4.28 | 4.50 | 4.24 | 4.45 | 4.45 | 3.73% | 100,244 |
| Feb 19, 2026 | 4.15 | 4.30 | 4.10 | 4.29 | 4.29 | 3.12% | 88,913 |
| Feb 18, 2026 | 4.08 | 4.30 | 4.05 | 4.16 | 4.16 | 1.22% | 97,900 |
| Feb 17, 2026 | 4.24 | 4.29 | 4.05 | 4.11 | 4.11 | -2.61% | 87,799 |
| Feb 13, 2026 | 4.06 | 4.30 | 4.06 | 4.22 | 4.22 | 2.43% | 88,798 |
| Feb 12, 2026 | 4.16 | 4.19 | 4.00 | 4.12 | 4.12 | 0.49% | 58,279 |
| Feb 11, 2026 | 4.13 | 4.16 | 3.89 | 4.10 | 4.10 | - | 83,271 |
| Feb 10, 2026 | 4.01 | 4.24 | 3.95 | 4.10 | 4.10 | 3.02% | 130,730 |
| Feb 9, 2026 | 3.88 | 4.14 | 3.88 | 3.98 | 3.98 | 2.58% | 145,646 |
| Feb 6, 2026 | 3.89 | 4.03 | 3.84 | 3.88 | 3.88 | 1.31% | 146,210 |
| Feb 5, 2026 | 4.16 | 4.17 | 3.80 | 3.83 | 3.83 | -9.46% | 181,806 |
| Feb 4, 2026 | 4.33 | 4.33 | 4.07 | 4.23 | 4.23 | 0.24% | 99,799 |
| Feb 3, 2026 | 4.05 | 4.34 | 4.01 | 4.22 | 4.22 | 0.96% | 142,163 |
| Feb 2, 2026 | 4.19 | 4.19 | 3.73 | 4.18 | 4.18 | 4.24% | 269,734 |
| Jan 30, 2026 | 4.15 | 4.30 | 3.90 | 4.01 | 4.01 | -3.84% | 215,657 |
| Jan 29, 2026 | 4.36 | 4.36 | 4.04 | 4.17 | 4.17 | -3.47% | 164,062 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.00 | 4.32 | 4.32 | -6.70% | 239,351 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.44 | 4.63 | 4.63 | -2.94% | 210,899 |
| Jan 26, 2026 | 5.10 | 5.10 | 4.76 | 4.77 | 4.77 | -5.92% | 223,161 |
| Jan 23, 2026 | 5.17 | 5.24 | 4.80 | 5.07 | 5.07 | -2.87% | 134,706 |
| Jan 22, 2026 | 5.25 | 5.38 | 5.12 | 5.22 | 5.22 | 0.19% | 62,953 |
| Jan 21, 2026 | 5.22 | 5.45 | 5.02 | 5.21 | 5.21 | -0.57% | 129,302 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.22 | 5.24 | 5.24 | -6.93% | 161,931 |
| Jan 16, 2026 | 5.53 | 5.70 | 5.36 | 5.63 | 5.63 | 2.93% | 127,828 |
| Jan 15, 2026 | 5.53 | 5.60 | 5.31 | 5.47 | 5.47 | -1.62% | 105,507 |
| Jan 14, 2026 | 5.40 | 5.60 | 5.23 | 5.56 | 5.56 | 3.73% | 72,906 |
| Jan 13, 2026 | 5.59 | 5.59 | 5.10 | 5.36 | 5.36 | -5.13% | 237,579 |
| Jan 12, 2026 | 5.89 | 5.93 | 5.60 | 5.65 | 5.65 | -1.74% | 183,267 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.60 | 5.75 | 5.75 | -3.69% | 172,789 |
| Jan 8, 2026 | 6.30 | 6.30 | 5.41 | 5.97 | 5.97 | 2.23% | 776,287 |
| Jan 7, 2026 | 5.56 | 5.84 | 5.30 | 5.84 | 5.84 | 5.23% | 111,828 |
| Jan 6, 2026 | 5.75 | 5.80 | 5.08 | 5.55 | 5.55 | -4.31% | 205,081 |
| Jan 5, 2026 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | -1.36% | 92,889 |
| Jan 2, 2026 | 5.75 | 5.99 | 5.60 | 5.88 | 5.88 | 5.00% | 128,493 |
| Dec 31, 2025 | 5.38 | 5.60 | 4.67 | 5.60 | 5.60 | 9.80% | 427,671 |
| Dec 30, 2025 | 5.12 | 5.28 | 5.10 | 5.10 | 5.10 | 0.04% | 46,831 |
| Dec 29, 2025 | 5.33 | 5.47 | 5.02 | 5.10 | 5.10 | -5.73% | 109,655 |
| Dec 26, 2025 | 5.27 | 5.45 | 5.27 | 5.41 | 5.41 | 2.62% | 54,748 |
| Dec 24, 2025 | 5.18 | 5.40 | 5.01 | 5.27 | 5.27 | 5.19% | 84,963 |
| Dec 23, 2025 | 4.98 | 5.25 | 4.87 | 5.01 | 5.01 | 0.97% | 169,201 |
| Dec 22, 2025 | 4.62 | 5.00 | 4.54 | 4.96 | 4.96 | 9.78% | 101,988 |
| Dec 19, 2025 | 4.50 | 4.72 | 4.48 | 4.52 | 4.52 | 0.44% | 68,059 |
| Dec 18, 2025 | 4.16 | 4.75 | 4.16 | 4.50 | 4.50 | 2.93% | 117,724 |
| Dec 17, 2025 | 4.19 | 4.47 | 4.12 | 4.37 | 4.37 | 4.34% | 59,968 |
| Dec 16, 2025 | 4.20 | 4.24 | 4.10 | 4.19 | 4.19 | -0.24% | 70,059 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.20 | 4.20 | 4.20 | -3.67% | 23,702 |
| Dec 12, 2025 | 4.42 | 4.51 | 4.31 | 4.36 | 4.36 | -1.31% | 91,329 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.22 | 4.42 | 4.42 | 3.54% | 96,287 |
| Dec 10, 2025 | 4.28 | 4.29 | 4.16 | 4.27 | 4.27 | -0.07% | 87,063 |
| Dec 9, 2025 | 4.15 | 4.35 | 4.11 | 4.27 | 4.27 | 2.15% | 86,573 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.10 | 4.18 | 4.18 | -0.48% | 59,429 |
| Dec 5, 2025 | 4.11 | 4.30 | 4.11 | 4.20 | 4.20 | 1.20% | 64,725 |
| Dec 4, 2025 | 4.36 | 4.58 | 4.14 | 4.15 | 4.15 | -5.90% | 328,332 |
| Dec 3, 2025 | 4.23 | 4.70 | 4.15 | 4.41 | 4.41 | 4.26% | 448,659 |
| Dec 2, 2025 | 4.15 | 4.36 | 4.03 | 4.23 | 4.23 | 2.17% | 185,366 |
| Dec 1, 2025 | 4.35 | 4.35 | 3.80 | 4.14 | 4.14 | -3.27% | 233,156 |
| Nov 28, 2025 | 3.89 | 4.62 | 3.73 | 4.28 | 4.28 | 10.03% | 509,074 |
| Nov 26, 2025 | 3.04 | 3.95 | 3.04 | 3.89 | 3.89 | 24.68% | 434,263 |
| Nov 25, 2025 | 3.09 | 3.45 | 2.96 | 3.12 | 3.12 | -0.95% | 115,803 |
| Nov 24, 2025 | 3.00 | 3.23 | 2.84 | 3.15 | 3.15 | 10.92% | 250,884 |
| Nov 21, 2025 | 2.50 | 2.87 | 2.50 | 2.84 | 2.84 | 13.60% | 137,780 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.45 | 2.50 | 2.50 | -4.21% | 98,664 |
| Nov 19, 2025 | 2.40 | 2.64 | 2.35 | 2.61 | 2.61 | 12.50% | 120,650 |
| Nov 18, 2025 | 2.32 | 2.40 | 2.31 | 2.32 | 2.32 | -0.85% | 86,503 |
| Nov 17, 2025 | 2.41 | 2.51 | 2.32 | 2.34 | 2.34 | -0.85% | 50,849 |
| Nov 14, 2025 | 2.49 | 2.49 | 2.35 | 2.36 | 2.36 | -3.67% | 121,339 |
| Nov 13, 2025 | 2.71 | 2.71 | 2.42 | 2.45 | 2.45 | -9.06% | 79,132 |
| Nov 12, 2025 | 2.38 | 2.70 | 2.38 | 2.69 | 2.69 | 11.60% | 38,175 |
| Nov 11, 2025 | 2.32 | 2.42 | 2.32 | 2.41 | 2.41 | 0.58% | 24,495 |
| Nov 10, 2025 | 2.46 | 2.50 | 2.36 | 2.40 | 2.40 | -2.44% | 57,718 |
| Nov 7, 2025 | 2.36 | 2.53 | 2.30 | 2.46 | 2.46 | 6.96% | 89,709 |
| Nov 6, 2025 | 2.37 | 2.37 | 2.28 | 2.30 | 2.30 | -2.95% | 63,127 |
| Nov 5, 2025 | 2.35 | 2.45 | 2.32 | 2.37 | 2.37 | 0.04% | 38,571 |
| Nov 4, 2025 | 2.44 | 2.44 | 2.28 | 2.37 | 2.37 | -3.31% | 178,683 |
| Nov 3, 2025 | 2.59 | 2.59 | 2.35 | 2.45 | 2.45 | -1.21% | 82,588 |
| Oct 31, 2025 | 2.56 | 2.60 | 2.42 | 2.48 | 2.48 | -3.13% | 147,593 |
| Oct 30, 2025 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -3.40% | 90,487 |
| Oct 29, 2025 | 2.65 | 2.69 | 2.61 | 2.65 | 2.65 | 0.08% | 70,593 |
| Oct 28, 2025 | 2.60 | 2.75 | 2.60 | 2.65 | 2.65 | -3.36% | 54,268 |
| Oct 27, 2025 | 2.74 | 2.76 | 2.61 | 2.74 | 2.74 | -0.36% | 45,540 |
| Oct 24, 2025 | 2.76 | 2.83 | 2.69 | 2.75 | 2.75 | -0.07% | 91,313 |
| Oct 23, 2025 | 2.87 | 2.89 | 2.70 | 2.75 | 2.75 | -5.49% | 200,987 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.83 | 2.91 | 2.91 | -0.61% | 119,787 |
| Oct 21, 2025 | 3.07 | 3.11 | 2.81 | 2.93 | 2.93 | -4.25% | 118,829 |
| Oct 20, 2025 | 2.97 | 3.07 | 2.90 | 3.06 | 3.06 | 5.08% | 38,052 |
| Oct 17, 2025 | 3.04 | 3.04 | 2.79 | 2.91 | 2.91 | -2.93% | 180,366 |
| Oct 16, 2025 | 3.26 | 3.36 | 2.98 | 3.00 | 3.00 | -6.22% | 171,172 |
| Oct 15, 2025 | 3.37 | 3.41 | 3.15 | 3.20 | 3.20 | -3.82% | 71,366 |
| Oct 14, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -1.42% | 56,632 |