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 (%)
Feb 29, 2024 2.630 2.740 2.500 2.550 55,041 -0.05(-1.92%)
Feb 28, 2024 2.680 2.690 2.590 2.600 58,366 +0.03(+1.17%)
Feb 27, 2024 2.420 2.572 2.380 2.570 48,037 +0.19(+7.98%)
Feb 26, 2024 2.317 2.441 2.300 2.380 49,487 +0.12(+5.31%)
Feb 23, 2024 2.330 2.380 2.250 2.260 59,002 -0.09(-3.83%)
Feb 22, 2024 2.500 2.500 2.350 2.350 21,093 -0.07(-2.89%)
Feb 21, 2024 2.460 2.500 2.380 2.420 52,592 -0.04(-1.44%)
Feb 20, 2024 2.510 2.555 2.420 2.455 37,596 -0.11(-4.46%)
Feb 16, 2024 2.550 2.710 2.550 2.570 87,565 +0.02(+0.91%)
Feb 15, 2024 2.280 2.570 2.230 2.547 172,273 +0.32(+14.21%)
Feb 14, 2024 2.130 2.440 2.090 2.230 145,346 +0.04(+1.82%)
Feb 13, 2024 2.300 2.350 2.150 2.190 76,513 -0.19(-7.98%)
Feb 12, 2024 2.610 2.680 2.360 2.380 112,343 -0.30(-11.19%)
Feb 09, 2024 2.750 2.780 2.636 2.680 60,197 -0.09(-3.25%)
Feb 08, 2024 2.890 2.990 2.742 2.770 59,662 -0.05(-1.87%)
Feb 07, 2024 2.670 2.844 2.650 2.823 109,014 +0.22(+8.57%)
Feb 06, 2024 2.770 2.800 2.540 2.600 117,455 -0.20(-7.14%)
Feb 05, 2024 2.620 2.927 2.586 2.800 230,203 +0.21(+8.11%)
Feb 02, 2024 2.180 2.590 2.180 2.590 106,176 +0.42(+19.08%)
Feb 01, 2024 2.140 2.175 2.140 2.175 35,415 +0.04(+2.11%)
Jan 31, 2024 2.135 2.170 2.110 2.130 16,100 -0.02(-0.93%)
Jan 30, 2024 2.080 2.150 2.010 2.150 51,212 +0.07(+3.37%)
Jan 29, 2024 2.000 2.080 1.980 2.080 35,943 +0.13(+6.67%)
Jan 26, 2024 1.850 1.968 1.850 1.950 19,180 +0.03(+1.56%)
Jan 25, 2024 1.920 1.950 1.920 1.920 19,846 +0.02(+0.91%)
Jan 24, 2024 1.890 1.960 1.890 1.903 34,367 -0.02(-0.90%)
Jan 23, 2024 1.890 1.920 1.890 1.920 12,957 +0.00(+0.00%)
Jan 22, 2024 1.890 1.920 1.859 1.920 35,251 +0.03(+1.59%)
Jan 19, 2024 1.900 1.907 1.880 1.890 11,420 -0.01(-0.53%)
Jan 18, 2024 1.900 1.950 1.900 1.900 22,100 -0.03(-1.54%)
Jan 17, 2024 1.980 1.980 1.892 1.930 32,062 -0.03(-1.55%)
Jan 16, 2024 2.030 2.030 1.949 1.960 51,712 -0.02(-0.76%)
Jan 12, 2024 2.000 2.004 1.955 1.975 77,122 -0.03(-1.74%)
Jan 11, 2024 1.990 2.030 1.980 2.010 28,040 +0.02(+1.01%)
Jan 10, 2024 1.980 1.996 1.943 1.990 22,948 +0.01(+0.51%)
Jan 09, 2024 1.990 2.000 1.900 1.980 61,375 +0.01(+0.58%)
Jan 08, 2024 1.800 1.990 1.788 1.968 62,310 +0.17(+9.36%)
Jan 05, 2024 1.660 1.804 1.620 1.800 86,136 +0.15(+9.09%)
Jan 04, 2024 1.680 1.707 1.620 1.650 56,877 -0.09(-5.03%)
Jan 03, 2024 1.980 1.980 1.650 1.737 156,258 -0.11(-6.09%)
Jan 02, 2024 2.040 2.050 1.850 1.850 124,856 -0.19(-9.31%)
Dec 29, 2023 2.170 2.170 2.012 2.040 81,389 -0.15(-6.85%)
Dec 28, 2023 2.110 2.515 2.091 2.190 283,430 +0.09(+4.29%)
Dec 27, 2023 1.700 2.350 1.700 2.100 249,514 +0.35(+20.00%)
Dec 26, 2023 1.540 1.800 1.540 1.750 188,801 +0.20(+12.90%)
Dec 22, 2023 1.360 1.550 1.360 1.550 37,122 +0.19(+13.80%)
Dec 21, 2023 1.300 1.362 1.290 1.362 55,525 +0.04(+3.18%)
Dec 20, 2023 1.280 1.330 1.250 1.320 55,866 +0.06(+4.76%)
Dec 19, 2023 1.260 1.265 1.210 1.260 33,198 +0.01(+0.80%)
Dec 18, 2023 1.230 1.250 1.208 1.250 24,737 +0.02(+1.63%)
Dec 15, 2023 1.200 1.241 1.200 1.230 38,666 +0.04(+3.36%)
Dec 14, 2023 1.160 1.200 1.160 1.190 67,506 -0.01(-0.83%)
Dec 13, 2023 1.190 1.230 1.180 1.200 37,350 +0.03(+2.56%)
Dec 12, 2023 1.195 1.195 1.170 1.170 36,613 -0.03(-2.50%)
Dec 11, 2023 1.210 1.220 1.190 1.200 76,433 -0.02(-1.64%)
Dec 08, 2023 1.240 1.240 1.200 1.220 42,090 -0.03(-2.40%)
Dec 07, 2023 1.240 1.258 1.230 1.250 8,350 +0.02(+1.63%)
Dec 06, 2023 1.240 1.260 1.220 1.230 40,716 +0.02(+1.43%)
Dec 05, 2023 1.320 1.320 1.213 1.213 121,447 -0.09(-6.72%)
Dec 04, 2023 1.316 1.322 1.300 1.300 14,716 +0.00(+0.00%)
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.