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

Nervgen Pharma Corp (OP: NGENF )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Mar 28, 2024 1.620 1.680 1.575 1.610 163,809 +0.02(+1.26%)
Mar 27, 2024 1.550 1.590 1.516 1.590 99,536 +0.07(+4.61%)
Mar 26, 2024 1.604 1.604 1.510 1.520 202,868 -0.09(-5.71%)
Mar 25, 2024 1.650 1.680 1.600 1.612 134,123 -0.06(-3.47%)
Mar 22, 2024 1.577 1.700 1.570 1.670 397,732 -0.18(-9.49%)
Mar 21, 2024 1.840 2.025 1.840 1.845 77,665 -0.00(-0.05%)
Mar 20, 2024 1.817 1.990 1.790 1.846 83,704 +0.06(+3.13%)
Mar 19, 2024 1.790 1.840 1.670 1.790 148,394 -0.03(-1.49%)
Mar 18, 2024 1.900 1.950 1.746 1.817 102,139 -0.09(-4.91%)
Mar 15, 2024 2.022 2.030 1.892 1.911 99,039 -0.11(-5.41%)
Mar 14, 2024 2.150 2.150 2.000 2.020 70,524 -0.11(-5.16%)
Mar 13, 2024 2.218 2.230 2.120 2.130 43,468 -0.10(-4.48%)
Mar 12, 2024 2.220 2.230 2.200 2.230 67,384 +0.01(+0.45%)
Mar 11, 2024 2.250 2.261 2.210 2.220 18,560 -0.03(-1.13%)
Mar 08, 2024 2.300 2.300 2.222 2.245 42,191 -0.04(-1.83%)
Mar 07, 2024 2.490 2.490 2.250 2.287 75,024 -0.12(-4.98%)
Mar 06, 2024 2.400 2.480 2.390 2.407 36,181 +0.01(+0.30%)
Mar 05, 2024 2.420 2.483 2.400 2.400 46,278 -0.03(-1.23%)
Mar 04, 2024 2.450 2.550 2.362 2.430 48,649 -0.07(-2.77%)
Mar 01, 2024 2.600 2.600 2.450 2.499 39,372 -0.05(-1.99%)
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%)
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.