Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nervgen Pharma Corp (OP: NGENF )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 17, 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, 2022 1.855 1.870 1.835 1.835 31,448 -0.03(-1.34%)
Jan 28, 2022 1.929 1.929 1.850 1.860 65,371 -0.07(-3.63%)
Jan 27, 2022 1.950 1.990 1.910 1.930 30,061 -0.02(-0.93%)
Jan 26, 2022 2.150 2.150 1.918 1.948 48,259 +0.01(+0.57%)
Jan 25, 2022 1.980 2.040 1.930 1.937 45,985 -0.07(-3.63%)
Jan 24, 2022 2.140 2.140 1.933 2.010 73,549 -0.08(-3.83%)
Jan 21, 2022 2.300 2.300 2.086 2.090 98,985 -0.02(-0.95%)
Jan 20, 2022 2.170 2.170 2.110 2.110 22,241 -0.01(-0.47%)
Jan 19, 2022 2.154 2.170 2.110 2.120 27,525 -0.03(-1.49%)
Jan 18, 2022 2.540 2.540 2.152 2.152 22,910 +0.02(+1.03%)
Jan 14, 2022 2.130 0 +0.02(+0.95%)
Jan 13, 2022 2.087 2.134 2.067 2.110 27,517 +0.06(+3.08%)
Jan 12, 2022 2.142 2.150 2.040 2.047 32,914 -0.08(-3.90%)
Jan 11, 2022 2.110 2.150 2.110 2.130 18,075 +0.04(+2.16%)
Jan 10, 2022 2.120 2.200 2.080 2.085 8,517 -0.02(-0.95%)
Jan 07, 2022 2.090 2.105 2.090 2.105 5,244 +0.02(+0.72%)
Jan 06, 2022 2.110 2.120 2.060 2.090 43,542 -0.02(-0.95%)
Jan 05, 2022 2.470 2.470 2.090 2.110 25,504 -0.06(-2.55%)
Jan 04, 2022 2.180 2.180 2.089 2.165 40,018 +0.07(+3.11%)
Jan 03, 2022 2.240 2.240 2.000 2.100 14,734 -0.03(-1.41%)
Dec 31, 2021 2.000 2.250 2.000 2.130 74,744 -0.02(-0.93%)
Dec 30, 2021 2.160 2.160 2.104 2.150 11,337 +0.05(+2.33%)
Dec 29, 2021 2.420 2.420 2.054 2.101 71,029 -0.10(-4.50%)
Dec 28, 2021 2.250 2.250 2.050 2.200 42,919 +0.00(+0.00%)
Dec 27, 2021 2.080 2.310 2.060 2.200 33,138 +0.16(+7.87%)
Dec 23, 2021 2.110 2.111 2.000 2.039 11,903 -0.03(-1.48%)
Dec 22, 2021 2.060 2.070 2.020 2.070 20,118 +0.00(+0.24%)
Dec 21, 2021 2.020 2.130 2.020 2.065 10,836 +0.06(+3.25%)
Dec 20, 2021 2.130 2.155 2.000 2.000 60,848 -0.13(-6.10%)
Dec 17, 2021 2.150 2.160 2.040 2.130 50,755 +0.09(+4.41%)
Dec 16, 2021 2.140 2.140 2.040 2.040 35,407 -0.02(-0.97%)
Dec 15, 2021 2.173 2.200 1.870 2.060 215,863 -0.10(-4.85%)
Dec 14, 2021 2.248 2.250 2.150 2.165 23,394 -0.06(-2.91%)
Dec 13, 2021 2.240 2.260 2.215 2.230 10,962 -0.01(-0.45%)
Dec 10, 2021 2.225 2.244 2.210 2.240 7,250 -0.01(-0.44%)
Dec 09, 2021 2.229 2.250 2.220 2.250 25,670 +0.02(+0.90%)
Dec 08, 2021 2.259 2.270 2.200 2.230 35,696 -0.04(-1.76%)
Dec 07, 2021 2.400 2.400 2.270 2.270 41,200 -0.05(-2.16%)
Dec 06, 2021 2.290 2.490 2.290 2.320 60,006 +0.03(+1.31%)
Dec 03, 2021 2.250 2.330 2.250 2.290 16,307 +0.05(+2.23%)
Dec 02, 2021 2.200 2.250 2.200 2.240 10,062 +0.01(+0.45%)
Dec 01, 2021 2.313 2.320 2.220 2.230 20,922 -0.07(-3.04%)
Nov 30, 2021 2.268 2.305 2.260 2.300 55,747 +0.06(+2.68%)
Nov 29, 2021 2.000 2.260 1.800 2.240 28,395 +0.20(+9.80%)
Nov 26, 2021 2.120 2.120 1.990 2.040 46,320 -0.09(-4.20%)
Nov 24, 2021 2.105 2.170 2.050 2.130 40,445 +0.01(+0.45%)
Nov 23, 2021 2.125 2.155 2.100 2.120 65,368 -0.03(-1.40%)
Nov 22, 2021 2.250 2.250 2.110 2.150 62,304 -0.07(-3.11%)
Nov 19, 2021 2.284 2.320 2.219 2.219 80,856 -0.00(-0.05%)
Nov 18, 2021 2.219 2.220 2.180 2.220 72,412 +0.02(+0.91%)
Nov 17, 2021 2.369 2.377 2.200 2.200 132,293 -0.15(-6.54%)
Nov 16, 2021 2.500 2.562 2.350 2.354 251,766 -0.14(-5.46%)
Nov 15, 2021 2.374 2.670 2.350 2.490 336,549 +0.14(+5.96%)
Nov 12, 2021 2.300 2.350 2.300 2.350 85,680 +0.02(+0.86%)
Nov 11, 2021 2.355 2.355 2.272 2.330 62,038 -0.04(-1.69%)
Nov 10, 2021 2.365 2.370 144,492 +0.03(+1.28%)
Nov 09, 2021 2.340 2.350 2.080 2.340 128,183 +0.25(+12.12%)
Nov 08, 2021 2.050 2.100 1.950 2.087 116,779 +0.07(+3.32%)
Nov 05, 2021 2.280 2.520 1.860 2.020 494,718 -0.23(-10.22%)
Nov 04, 2021 2.290 2.297 2.237 2.250 82,261 -0.04(-1.75%)
Nov 03, 2021 2.302 2.302 2.260 2.290 29,703 +0.00(+0.00%)
Nov 02, 2021 2.420 2.420 2.257 2.290 81,326 -0.14(-5.76%)
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.