NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
1.870
-0.040 (-2.09%)
At close: Jun 26, 2026, 4:00 PM EDT
1.960
+0.090 (4.81%)
After-hours: Jun 26, 2026, 7:54 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | -2.09% | 1,080,386 |
| Jun 25, 2026 | 2.00 | 2.07 | 1.88 | 1.91 | 1.91 | -4.02% | 922,292 |
| Jun 24, 2026 | 2.07 | 2.15 | 1.98 | 1.99 | 1.99 | -3.40% | 566,859 |
| Jun 23, 2026 | 2.10 | 2.20 | 2.05 | 2.06 | 2.06 | -3.74% | 805,167 |
| Jun 22, 2026 | 2.21 | 2.35 | 2.14 | 2.14 | 2.14 | -2.73% | 669,010 |
| Jun 18, 2026 | 2.20 | 2.31 | 2.09 | 2.20 | 2.20 | 0.46% | 1,487,006 |
| Jun 17, 2026 | 1.95 | 2.20 | 1.92 | 2.19 | 2.19 | 9.50% | 1,207,349 |
| Jun 16, 2026 | 1.87 | 2.00 | 1.77 | 2.00 | 2.00 | 7.53% | 796,997 |
| Jun 15, 2026 | 1.95 | 1.99 | 1.83 | 1.86 | 1.86 | -3.12% | 838,625 |
| Jun 12, 2026 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 1.59% | 678,892 |
| Jun 11, 2026 | 1.75 | 1.91 | 1.71 | 1.89 | 1.89 | 9.25% | 1,260,258 |
| Jun 10, 2026 | 1.78 | 1.86 | 1.70 | 1.73 | 1.73 | -4.42% | 617,079 |
| Jun 9, 2026 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -0.55% | 617,567 |
| Jun 8, 2026 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -2.15% | 486,048 |
| Jun 5, 2026 | 2.04 | 2.05 | 1.85 | 1.86 | 1.86 | -7.46% | 1,056,783 |
| Jun 4, 2026 | 1.93 | 2.12 | 1.92 | 2.01 | 2.01 | 5.24% | 1,219,432 |
| Jun 3, 2026 | 2.01 | 2.01 | 1.87 | 1.91 | 1.91 | -4.50% | 1,151,483 |
| Jun 2, 2026 | 1.92 | 2.04 | 1.91 | 2.00 | 2.00 | 3.09% | 629,116 |
| Jun 1, 2026 | 2.08 | 2.10 | 1.91 | 1.94 | 1.94 | -6.28% | 1,152,646 |
| May 29, 2026 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -0.48% | 973,382 |
| May 28, 2026 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 1,142,705 |
| May 27, 2026 | 2.14 | 2.15 | 2.05 | 2.07 | 2.07 | -2.82% | 1,522,298 |
| May 26, 2026 | 2.21 | 2.21 | 1.98 | 2.13 | 2.13 | 2.40% | 5,791,345 |
| May 22, 2026 | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -43.48% | 12,448,881 |
| May 21, 2026 | 3.73 | 3.73 | 3.62 | 3.68 | 3.68 | -1.60% | 593,910 |
| May 20, 2026 | 3.58 | 3.75 | 3.58 | 3.74 | 3.74 | 5.06% | 80,127 |
| May 19, 2026 | 3.62 | 3.64 | 3.51 | 3.56 | 3.56 | -2.20% | 88,340 |
| May 18, 2026 | 3.60 | 3.72 | 3.57 | 3.64 | 3.64 | 2.10% | 144,027 |
| May 15, 2026 | 3.85 | 3.87 | 3.55 | 3.57 | 3.57 | -3.91% | 409,924 |
| May 14, 2026 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | 1.92% | 123,038 |
| May 13, 2026 | 3.70 | 3.80 | 3.61 | 3.64 | 3.64 | -2.41% | 134,396 |
| May 12, 2026 | 3.80 | 3.87 | 3.69 | 3.73 | 3.73 | -2.61% | 68,042 |
| May 11, 2026 | 3.80 | 4.00 | 3.75 | 3.83 | 3.83 | 2.13% | 298,037 |
| May 8, 2026 | 3.79 | 3.93 | 3.74 | 3.75 | 3.75 | -2.60% | 123,956 |
| May 7, 2026 | 3.84 | 3.95 | 3.80 | 3.85 | 3.85 | -1.03% | 132,456 |
| May 6, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 3.18% | 130,276 |
| May 5, 2026 | 3.67 | 3.82 | 3.55 | 3.77 | 3.77 | 3.01% | 185,536 |
| May 4, 2026 | 3.78 | 3.84 | 3.62 | 3.66 | 3.66 | -3.17% | 151,161 |
| May 1, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 4.13% | 82,178 |
| Apr 30, 2026 | 3.75 | 3.80 | 3.60 | 3.63 | 3.63 | -3.20% | 205,849 |
| Apr 29, 2026 | 3.88 | 3.90 | 3.60 | 3.75 | 3.75 | -3.35% | 217,453 |
| Apr 28, 2026 | 3.91 | 3.98 | 3.81 | 3.88 | 3.88 | 0.78% | 118,580 |
| Apr 27, 2026 | 4.04 | 4.13 | 3.76 | 3.85 | 3.85 | -1.79% | 366,842 |
| Apr 24, 2026 | 3.92 | 4.02 | 3.86 | 3.92 | 3.92 | -0.25% | 116,435 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.89 | 3.93 | 3.93 | -2.36% | 87,195 |
| Apr 22, 2026 | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | 3.74% | 161,748 |
| Apr 21, 2026 | 4.02 | 4.05 | 3.77 | 3.88 | 3.88 | -3.00% | 143,879 |
| Apr 20, 2026 | 4.14 | 4.15 | 3.98 | 4.00 | 4.00 | -1.72% | 150,629 |
| Apr 17, 2026 | 4.24 | 4.25 | 4.06 | 4.07 | 4.07 | -2.16% | 103,104 |
| Apr 16, 2026 | 4.33 | 4.34 | 4.02 | 4.16 | 4.16 | -1.89% | 220,390 |
| Apr 15, 2026 | 4.35 | 4.35 | 4.16 | 4.24 | 4.24 | 1.19% | 343,833 |
| Apr 14, 2026 | 4.10 | 4.25 | 4.10 | 4.19 | 4.19 | 2.44% | 157,912 |
| Apr 13, 2026 | 4.14 | 4.29 | 4.09 | 4.09 | 4.09 | 0.99% | 126,060 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.04 | 4.05 | 4.05 | -3.80% | 263,493 |
| Apr 9, 2026 | 4.17 | 4.34 | 4.14 | 4.21 | 4.21 | 0.72% | 154,142 |
| Apr 8, 2026 | 4.11 | 4.44 | 4.09 | 4.18 | 4.18 | 5.29% | 380,015 |
| Apr 7, 2026 | 4.50 | 4.67 | 3.94 | 3.97 | 3.97 | -9.57% | 716,924 |
| Apr 6, 2026 | 4.25 | 4.48 | 4.24 | 4.39 | 4.39 | 3.05% | 263,754 |
| Apr 2, 2026 | 4.23 | 4.30 | 4.05 | 4.26 | 4.26 | -2.29% | 611,817 |
| Apr 1, 2026 | 3.79 | 4.40 | 3.78 | 4.36 | 4.36 | 15.65% | 289,763 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.70 | 3.77 | 3.77 | 1.07% | 157,335 |
| Mar 30, 2026 | 3.67 | 3.77 | 3.62 | 3.73 | 3.73 | 1.91% | 68,068 |
| Mar 27, 2026 | 3.63 | 3.75 | 3.51 | 3.66 | 3.66 | - | 256,897 |
| Mar 26, 2026 | 3.93 | 3.93 | 3.65 | 3.66 | 3.66 | -6.39% | 114,461 |
| Mar 25, 2026 | 3.99 | 4.00 | 3.87 | 3.91 | 3.91 | -0.26% | 77,979 |
| Mar 24, 2026 | 3.93 | 3.99 | 3.86 | 3.92 | 3.92 | -1.01% | 88,146 |
| Mar 23, 2026 | 3.91 | 4.03 | 3.90 | 3.96 | 3.96 | 1.02% | 51,780 |
| Mar 20, 2026 | 4.00 | 4.04 | 3.88 | 3.92 | 3.92 | -1.26% | 50,208 |
| Mar 19, 2026 | 3.85 | 4.06 | 3.80 | 3.97 | 3.97 | 0.25% | 89,171 |
| Mar 18, 2026 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -1.98% | 329,375 |
| Mar 17, 2026 | 3.90 | 4.10 | 3.75 | 4.04 | 4.04 | 4.94% | 125,859 |
| Mar 16, 2026 | 3.63 | 3.86 | 3.59 | 3.85 | 3.85 | 6.94% | 103,679 |
| Mar 13, 2026 | 4.01 | 4.01 | 3.55 | 3.60 | 3.60 | -6.98% | 175,057 |
| Mar 12, 2026 | 3.93 | 4.00 | 3.82 | 3.87 | 3.87 | -2.03% | 130,371 |
| Mar 11, 2026 | 4.07 | 4.09 | 3.90 | 3.95 | 3.95 | -2.47% | 97,898 |
| Mar 10, 2026 | 4.20 | 4.24 | 4.01 | 4.05 | 4.05 | -2.41% | 52,718 |
| Mar 9, 2026 | 4.00 | 4.16 | 3.96 | 4.15 | 4.15 | 3.23% | 101,432 |
| 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% | 165,155 |
| 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% | 76,649 |
| 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% | 153,322 |
| 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% | 88,989 |
| 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% | 87,819 |
| 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 |