NervGen Pharma Corp. (NGEN)
NASDAQ: NGEN · Real-Time Price · USD
3.760
-0.120 (-3.10%)
Apr 29, 2026, 10:56 AM EDT - Market open
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 365,676 |
| Apr 24, 2026 | 3.92 | 4.02 | 3.86 | 3.92 | 3.92 | -0.25% | 115,415 |
| Apr 23, 2026 | 4.01 | 4.02 | 3.89 | 3.93 | 3.93 | -2.36% | 85,617 |
| Apr 22, 2026 | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | 3.74% | 160,228 |
| Apr 21, 2026 | 4.02 | 4.05 | 3.77 | 3.88 | 3.88 | -3.00% | 142,838 |
| Apr 20, 2026 | 4.14 | 4.15 | 3.98 | 4.00 | 4.00 | -1.72% | 150,541 |
| Apr 17, 2026 | 4.24 | 4.25 | 4.06 | 4.07 | 4.07 | -2.16% | 103,002 |
| Apr 16, 2026 | 4.33 | 4.34 | 4.02 | 4.16 | 4.16 | -1.89% | 220,389 |
| 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% | 125,355 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.04 | 4.05 | 4.05 | -3.80% | 263,480 |
| 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% | 380,013 |
| Apr 7, 2026 | 4.50 | 4.67 | 3.94 | 3.97 | 3.97 | -9.57% | 713,552 |
| Apr 6, 2026 | 4.25 | 4.48 | 4.24 | 4.39 | 4.39 | 3.05% | 263,749 |
| 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% | 285,074 |
| 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% | 75,407 |
| 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 |
| 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 |