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

Nervgen Pharma Corp (OP: NGENF )

1.676 +0.006 (+0.36%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 18, 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 (%)
Aug 31, 2021 1.625 1.650 1.620 1.650 11,466 +0.03(+1.85%)
Aug 30, 2021 1.640 1.640 1.600 1.620 11,800 +0.00(+0.00%)
Aug 27, 2021 1.645 1.700 1.610 1.620 15,910 +0.01(+0.62%)
Aug 26, 2021 1.608 1.610 1.608 1.610 15,383 -0.02(-1.13%)
Aug 25, 2021 1.625 1.630 1.600 1.628 38,301 +0.02(+1.54%)
Aug 24, 2021 1.620 1.651 1.590 1.604 17,130 -0.05(-2.81%)
Aug 23, 2021 1.675 1.690 1.620 1.650 40,475 -0.01(-0.89%)
Aug 20, 2021 1.620 1.665 1.570 1.665 58,240 +0.04(+2.77%)
Aug 19, 2021 1.595 1.630 1.558 1.620 90,216 +0.01(+0.62%)
Aug 18, 2021 1.610 1.630 1.593 1.610 11,455 +0.03(+2.14%)
Aug 17, 2021 1.770 1.770 1.560 1.576 50,641 -0.11(-6.46%)
Aug 16, 2021 1.690 1.717 1.665 1.685 75,234 +0.01(+0.44%)
Aug 13, 2021 1.600 1.678 1.560 1.678 23,572 +0.09(+5.65%)
Aug 12, 2021 1.600 1.600 1.580 1.588 4,857 -0.01(-0.74%)
Aug 11, 2021 1.650 1.650 1.600 1.600 52,746 -0.01(-0.62%)
Aug 10, 2021 1.785 1.785 1.600 1.610 10,693 +0.01(+0.73%)
Aug 09, 2021 1.510 1.600 1.500 1.598 21,043 +0.09(+5.85%)
Aug 06, 2021 1.413 1.510 1.400 1.510 15,976 +0.08(+5.96%)
Aug 05, 2021 1.500 1.500 1.400 1.425 16,639 -0.01(-0.70%)
Aug 04, 2021 1.510 1.510 1.419 1.435 12,750 +0.03(+1.78%)
Aug 03, 2021 1.450 1.450 1.390 1.410 19,650 -0.13(-8.44%)
Aug 02, 2021 1.400 1.790 1.400 1.540 10,375 +0.13(+9.22%)
Jul 30, 2021 1.336 1.430 1.290 1.410 51,089 +0.12(+9.30%)
Jul 29, 2021 1.386 1.386 1.290 1.290 30,644 -0.07(-5.15%)
Jul 28, 2021 1.400 1.400 1.353 1.360 18,873 -0.04(-2.86%)
Jul 27, 2021 1.450 1.465 1.400 1.400 29,599 -0.08(-5.21%)
Jul 26, 2021 1.495 1.502 1.477 1.477 2,140 -0.02(-1.53%)
Jul 23, 2021 1.500 1.530 1.470 1.500 29,130 -0.01(-0.89%)
Jul 22, 2021 1.450 1.520 1.450 1.513 36,789 +0.01(+0.89%)
Jul 21, 2021 1.505 1.545 1.486 1.500 11,049 +0.06(+3.93%)
Jul 20, 2021 1.530 1.530 1.430 1.443 33,330 -0.03(-2.09%)
Jul 19, 2021 1.515 1.550 1.474 1.474 27,468 -0.08(-5.14%)
Jul 16, 2021 1.430 1.686 1.400 1.554 94,500 +0.15(+10.80%)
Jul 15, 2021 1.387 1.423 1.371 1.403 42,875 +0.04(+3.12%)
Jul 14, 2021 1.450 1.450 1.328 1.360 46,237 -0.01(-0.97%)
Jul 13, 2021 1.330 1.391 1.315 1.373 46,767 +0.06(+4.83%)
Jul 12, 2021 1.360 1.360 1.310 1.310 19,753 +0.00(+0.00%)
Jul 09, 2021 1.300 1.315 1.280 1.310 24,198 +0.04(+3.19%)
Jul 08, 2021 1.330 1.330 1.250 1.270 15,000 -0.06(-4.54%)
Jul 07, 2021 1.344 1.363 1.270 1.330 46,030 -0.03(-1.95%)
Jul 06, 2021 1.378 1.378 1.250 1.356 35,849 +0.01(+0.47%)
Jul 02, 2021 1.230 1.350 1.230 1.350 39,506 +0.14(+11.57%)
Jul 01, 2021 1.260 1.315 1.140 1.210 23,155 -0.05(-3.88%)
Jun 30, 2021 1.238 1.259 1.230 1.259 5,628 +0.02(+1.52%)
Jun 29, 2021 1.254 1.280 1.230 1.240 43,666 -0.02(-1.59%)
Jun 28, 2021 1.280 1.281 1.260 1.260 12,300 -0.05(-3.74%)
Jun 25, 2021 1.339 1.339 1.296 1.309 56,208 -0.01(-0.46%)
Jun 24, 2021 1.310 1.330 1.298 1.315 17,000 -0.02(-1.13%)
Jun 23, 2021 1.330 1.400 1.310 1.330 36,546 -0.01(-0.75%)
Jun 22, 2021 1.293 1.340 1.270 1.340 100,637 +0.07(+5.51%)
Jun 21, 2021 1.350 1.380 1.263 1.270 204,015 -0.04(-3.05%)
Jun 18, 2021 1.230 1.350 1.230 1.310 161,957 +0.10(+8.26%)
Jun 17, 2021 1.240 1.250 1.210 1.210 2,046 -0.02(-1.94%)
Jun 16, 2021 1.260 1.260 1.220 1.234 12,700 -0.01(-0.52%)
Jun 15, 2021 1.270 1.280 1.240 1.240 21,100 -0.04(-2.74%)
Jun 14, 2021 1.269 1.277 1.260 1.276 16,435 +0.01(+1.00%)
Jun 11, 2021 1.279 1.290 1.250 1.263 67,400 -0.02(-1.51%)
Jun 10, 2021 1.250 1.290 1.246 1.282 15,079 +0.08(+6.86%)
Jun 09, 2021 1.300 1.300 1.200 1.200 118,795 +0.00(+0.00%)
Jun 08, 2021 1.220 1.246 1.198 1.200 70,830 -0.03(-2.44%)
Jun 07, 2021 1.241 1.250 1.212 1.230 27,810 +0.02(+2.02%)
Jun 04, 2021 1.147 1.220 1.140 1.206 136,604 +0.07(+5.75%)
Jun 03, 2021 1.169 1.250 1.130 1.140 15,050 -0.03(-2.56%)
Jun 02, 2021 1.120 1.170 1.100 1.170 88,507 +0.07(+6.36%)
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.