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

Nervgen Pharma Corp (OP: NGENF )

1.620 +0.170 (+11.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
May 31, 2022 1.659 1.690 1.540 1.580 118,613 -0.04(-2.47%)
May 27, 2022 1.740 1.750 1.620 1.620 70,995 -0.08(-4.71%)
May 26, 2022 1.700 1.730 1.670 1.700 27,919 +0.03(+1.80%)
May 25, 2022 1.673 1.710 1.657 1.670 24,902 +0.02(+1.21%)
May 24, 2022 1.718 1.730 1.640 1.650 51,087 -0.08(-4.62%)
May 23, 2022 1.695 1.810 1.640 1.730 52,330 +0.04(+2.37%)
May 20, 2022 1.715 1.760 1.638 1.690 102,519 -0.02(-1.17%)
May 19, 2022 1.700 1.734 1.700 1.710 13,798 +0.00(+0.13%)
May 18, 2022 1.710 1.710 1.660 1.708 32,489 +0.01(+0.46%)
May 17, 2022 1.650 1.760 1.650 1.700 30,769 +0.01(+0.59%)
May 16, 2022 1.750 1.800 1.673 1.690 48,997 +0.01(+0.60%)
May 13, 2022 1.653 1.710 1.650 1.680 37,092 +0.04(+2.44%)
May 12, 2022 1.680 1.765 1.630 1.640 90,374 -0.03(-1.80%)
May 11, 2022 1.632 1.700 1.600 1.670 48,578 +0.08(+5.03%)
May 10, 2022 1.610 1.640 1.560 1.590 41,042 -0.02(-1.24%)
May 09, 2022 1.752 1.760 1.578 1.610 135,436 -0.13(-7.47%)
May 06, 2022 1.840 1.870 1.740 1.740 69,249 -0.11(-6.05%)
May 05, 2022 1.840 1.870 1.810 1.852 121,368 +0.00(+0.11%)
May 04, 2022 1.864 1.920 1.850 1.850 116,297 -0.03(-1.60%)
May 03, 2022 2.160 2.160 1.840 1.880 227,777 -0.02(-1.20%)
May 02, 2022 1.790 1.940 1.760 1.903 147,954 +0.14(+7.64%)
Apr 29, 2022 1.750 1.770 1.700 1.768 28,435 +0.02(+1.02%)
Apr 28, 2022 1.730 1.850 1.720 1.750 44,036 +0.03(+1.74%)
Apr 27, 2022 1.736 1.736 1.550 1.720 134,788 -0.03(-1.71%)
Apr 26, 2022 1.802 1.810 1.750 1.750 59,312 -0.05(-2.89%)
Apr 25, 2022 1.870 1.958 1.800 1.802 144,990 -0.10(-5.16%)
Apr 22, 2022 1.870 1.970 1.860 1.900 209,813 +0.04(+2.15%)
Apr 21, 2022 1.843 1.890 1.791 1.860 52,703 +0.02(+1.09%)
Apr 20, 2022 1.772 1.840 1.772 1.840 70,848 +0.08(+4.55%)
Apr 19, 2022 1.800 1.830 1.716 1.760 68,767 -0.00(-0.11%)
Apr 18, 2022 1.740 1.780 1.700 1.762 80,295 -0.01(-0.35%)
Apr 14, 2022 1.800 1.800 1.710 1.768 69,807 -0.03(-1.77%)
Apr 13, 2022 1.710 1.810 1.710 1.800 51,832 +0.06(+3.45%)
Apr 12, 2022 1.730 1.750 1.690 1.740 41,515 +0.01(+0.58%)
Apr 11, 2022 1.700 1.730 1.650 1.730 55,912 +0.03(+1.76%)
Apr 08, 2022 1.710 1.710 1.660 1.700 27,900 +0.00(+0.00%)
Apr 07, 2022 1.740 1.740 1.700 1.700 20,817 -0.04(-2.30%)
Apr 06, 2022 1.730 1.870 1.690 1.740 133,062 +0.08(+4.82%)
Apr 05, 2022 1.580 1.680 1.548 1.660 44,135 +0.11(+6.83%)
Apr 04, 2022 1.562 1.710 1.554 1.554 99,796 +0.02(+1.56%)
Apr 01, 2022 1.450 1.850 1.450 1.530 51,677 +0.08(+5.52%)
Mar 31, 2022 1.520 1.550 1.450 1.450 71,925 -0.07(-4.61%)
Mar 30, 2022 1.510 1.540 1.470 1.520 47,857 +0.07(+4.83%)
Mar 29, 2022 1.556 1.560 1.440 1.450 231,452 -0.11(-7.05%)
Mar 28, 2022 1.500 1.680 1.500 1.560 182,843 -0.12(-7.14%)
Mar 25, 2022 1.710 1.710 1.660 1.680 26,487 +0.00(+0.00%)
Mar 24, 2022 1.700 1.732 1.650 1.680 23,430 +0.00(+0.00%)
Mar 23, 2022 1.670 1.750 1.670 1.680 22,827 -0.05(-2.89%)
Mar 22, 2022 1.789 1.800 1.690 1.730 29,248 +0.01(+0.83%)
Mar 21, 2022 1.790 1.820 1.716 1.716 25,546 -0.06(-3.61%)
Mar 18, 2022 1.700 1.780 1.670 1.780 54,584 +0.10(+5.81%)
Mar 17, 2022 1.930 1.930 1.660 1.682 198,428 -0.25(-12.84%)
Mar 16, 2022 1.920 1.930 1.860 1.930 30,464 +0.05(+2.66%)
Mar 15, 2022 1.710 1.910 1.710 1.880 60,821 +0.17(+9.94%)
Mar 14, 2022 1.640 1.730 1.640 1.710 37,504 +0.08(+4.91%)
Mar 11, 2022 1.610 1.700 1.600 1.630 20,530 +0.01(+0.62%)
Mar 10, 2022 1.620 1.650 1.610 1.620 16,876 +0.00(+0.00%)
Mar 09, 2022 1.690 1.690 1.600 1.620 20,874 -0.07(-4.14%)
Mar 08, 2022 1.550 1.760 1.550 1.690 35,182 +0.07(+4.39%)
Mar 07, 2022 1.580 1.619 1.565 1.619 17,651 +0.05(+3.12%)
Mar 04, 2022 1.590 1.595 1.550 1.570 24,271 -0.02(-1.26%)
Mar 03, 2022 1.581 1.610 1.581 1.590 8,080 +0.01(+0.63%)
Mar 02, 2022 1.650 1.680 1.550 1.580 72,191 -0.04(-2.77%)
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.