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

Nervgen Pharma Corp (OP: NGENF )

1.460 +0.110 (+8.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 1.214 1.240 1.170 1.190 30,615 +0.03(+2.59%)
Dec 29, 2022 1.171 1.209 1.160 1.160 10,237 -0.01(-0.85%)
Dec 28, 2022 1.195 1.230 1.170 1.170 14,971 -0.08(-6.40%)
Dec 27, 2022 1.210 1.250 1.175 1.250 8,911 +0.05(+4.30%)
Dec 23, 2022 1.150 1.198 1.150 1.198 24,133 +0.05(+4.22%)
Dec 22, 2022 1.100 1.150 1.100 1.150 28,061 +0.03(+2.68%)
Dec 21, 2022 1.170 1.170 1.117 1.120 21,127 -0.03(-2.61%)
Dec 20, 2022 1.155 1.179 1.110 1.150 86,437 -0.01(-0.86%)
Dec 19, 2022 1.200 1.200 1.130 1.160 52,908 -0.04(-3.33%)
Dec 16, 2022 1.220 1.220 1.200 1.200 20,366 +0.00(+0.00%)
Dec 15, 2022 1.210 1.210 1.188 1.200 30,284 +0.02(+1.69%)
Dec 14, 2022 1.200 1.220 1.179 1.180 11,963 -0.01(-0.84%)
Dec 13, 2022 1.190 1.240 1.160 1.190 47,926 +0.06(+5.31%)
Dec 12, 2022 1.200 1.230 1.130 1.130 89,538 -0.08(-6.61%)
Dec 09, 2022 1.235 1.235 1.210 1.210 8,560 -0.02(-1.63%)
Dec 08, 2022 1.200 1.280 1.110 1.230 46,364 -0.02(-1.99%)
Dec 07, 2022 1.320 1.320 1.200 1.255 46,731 -0.08(-5.64%)
Dec 06, 2022 1.336 1.336 1.320 1.330 12,830 +0.03(+2.28%)
Dec 05, 2022 1.380 1.380 1.300 1.300 33,662 -0.06(-4.38%)
Dec 02, 2022 1.380 1.400 1.310 1.360 69,306 -0.03(-2.47%)
Dec 01, 2022 1.425 1.430 1.390 1.395 17,175 -0.03(-1.80%)
Nov 30, 2022 1.420 1.430 1.400 1.420 19,186 +0.00(+0.00%)
Nov 29, 2022 1.400 1.420 1.400 1.420 2,470 +0.02(+1.43%)
Nov 28, 2022 1.490 1.510 1.380 1.400 40,004 -0.07(-4.77%)
Nov 25, 2022 1.480 1.485 1.470 1.470 10,065 -0.01(-0.67%)
Nov 23, 2022 1.435 1.480 1.435 1.480 24,424 +0.04(+3.14%)
Nov 22, 2022 1.448 1.460 1.400 1.435 17,419 +0.06(+3.99%)
Nov 21, 2022 1.260 1.428 1.240 1.380 31,986 +0.12(+9.31%)
Nov 18, 2022 1.255 1.275 1.235 1.262 34,439 -0.02(-1.37%)
Nov 17, 2022 1.310 1.330 1.270 1.280 23,541 -0.01(-0.78%)
Nov 16, 2022 1.310 1.320 1.290 1.290 5,195 -0.01(-1.15%)
Nov 15, 2022 1.310 1.330 1.282 1.305 10,686 +0.01(+1.16%)
Nov 14, 2022 1.289 1.340 1.240 1.290 37,204 +0.05(+3.68%)
Nov 11, 2022 1.320 1.320 1.238 1.244 39,817 -0.04(-3.18%)
Nov 10, 2022 1.340 1.340 1.243 1.285 27,430 -0.07(-4.81%)
Nov 09, 2022 1.343 1.350 1.306 1.350 9,087 +0.01(+0.90%)
Nov 08, 2022 1.400 1.400 1.290 1.338 32,973 -0.04(-2.69%)
Nov 07, 2022 1.371 1.380 1.340 1.375 30,963 -0.00(-0.36%)
Nov 04, 2022 1.380 1.405 1.375 1.380 22,153 +0.00(+0.00%)
Nov 03, 2022 1.310 1.380 1.310 1.380 16,476 +0.04(+2.99%)
Nov 02, 2022 1.380 1.380 1.340 1.340 19,372 -0.03(-2.19%)
Nov 01, 2022 1.330 1.380 1.330 1.370 32,899 +0.06(+4.58%)
Oct 31, 2022 1.310 1.320 1.300 1.310 18,242 +0.04(+3.15%)
Oct 28, 2022 1.289 1.289 1.250 1.270 27,073 +0.00(+0.00%)
Oct 27, 2022 1.253 1.279 1.250 1.270 11,355 +0.02(+1.60%)
Oct 26, 2022 1.250 1.260 1.230 1.250 4,726 +0.02(+1.63%)
Oct 25, 2022 1.238 1.250 1.221 1.230 8,540 -0.00(-0.16%)
Oct 24, 2022 1.240 1.260 1.230 1.232 4,514 -0.00(-0.36%)
Oct 21, 2022 1.256 1.260 1.130 1.236 7,254 -0.00(-0.28%)
Oct 20, 2022 1.230 1.247 1.230 1.240 26,959 +0.02(+1.64%)
Oct 19, 2022 1.255 1.255 1.220 1.220 11,046 -0.03(-2.40%)
Oct 18, 2022 1.240 1.250 1.240 1.250 3,312 +0.03(+2.12%)
Oct 17, 2022 1.300 1.300 1.220 1.224 24,902 -0.02(-1.29%)
Oct 14, 2022 1.267 1.290 1.240 1.240 22,868 -0.02(-1.23%)
Oct 13, 2022 1.310 1.310 1.250 1.256 30,664 -0.08(-6.24%)
Oct 12, 2022 1.320 1.350 1.319 1.339 10,325 +0.03(+2.17%)
Oct 11, 2022 1.350 1.380 1.311 1.311 41,053 -0.07(-5.03%)
Oct 10, 2022 1.400 1.400 1.335 1.380 5,062 +0.02(+1.85%)
Oct 07, 2022 1.385 1.390 1.350 1.355 11,796 -0.02(-1.09%)
Oct 06, 2022 1.370 1.400 1.333 1.370 11,955 -0.03(-2.14%)
Oct 05, 2022 1.400 1.470 1.310 1.400 54,215 +0.00(+0.00%)
Oct 04, 2022 1.430 1.520 1.394 1.400 82,170 -0.01(-0.71%)
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.