Skip to main content

Nervgen Pharma Corp (OP: NGENF )

1.770 -0.060 (-3.28%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.740 1.900 1.720 1.830 80,650 +0.10(+5.78%)
Oct 31, 2024 1.650 1.740 1.650 1.730 161,979 +0.01(+0.61%)
Oct 30, 2024 1.703 1.720 1.667 1.720 36,005 +0.03(+1.75%)
Oct 29, 2024 1.850 1.850 1.690 1.690 38,473 -0.16(-8.65%)
Oct 28, 2024 1.925 1.950 1.850 1.850 18,820 -0.12(-6.09%)
Oct 25, 2024 1.757 1.980 1.740 1.970 44,637 +0.24(+13.87%)
Oct 24, 2024 1.640 1.740 1.630 1.730 106,462 +0.11(+6.79%)
Oct 23, 2024 1.615 1.640 1.590 1.620 35,344 +0.02(+1.03%)
Oct 22, 2024 1.670 1.700 1.603 1.603 109,341 -0.09(-5.12%)
Oct 21, 2024 1.760 1.760 1.672 1.690 11,467 -0.06(-3.43%)
Oct 18, 2024 1.780 1.800 1.750 1.750 45,170 -0.01(-0.57%)
Oct 17, 2024 1.770 1.770 1.760 1.760 13,042 -0.02(-1.12%)
Oct 16, 2024 1.780 1.890 1.760 1.780 17,281 -0.02(-1.11%)
Oct 15, 2024 1.630 1.800 1.630 1.800 30,329 +0.10(+6.17%)
Oct 14, 2024 1.710 1.790 1.670 1.695 31,257 -0.03(-2.00%)
Oct 11, 2024 1.703 1.740 1.670 1.730 26,708 +0.04(+2.37%)
Oct 10, 2024 1.690 1.730 1.640 1.690 59,841 -0.01(-0.59%)
Oct 09, 2024 1.760 1.780 1.700 1.700 22,162 -0.07(-3.95%)
Oct 08, 2024 1.780 1.780 1.760 1.770 35,610 -0.03(-1.52%)
Oct 07, 2024 1.760 1.800 1.760 1.797 43,750 +0.01(+0.41%)
Oct 04, 2024 1.847 1.847 1.760 1.790 27,727 +0.00(+0.08%)
Oct 03, 2024 1.797 1.810 1.780 1.788 71,872 -0.00(-0.08%)
Oct 02, 2024 1.803 1.805 1.780 1.790 16,988 -0.02(-1.38%)
Oct 01, 2024 1.860 1.860 1.780 1.815 156,193 -0.08(-4.47%)
Sep 30, 2024 1.880 1.920 1.850 1.900 57,733 +0.02(+1.06%)
Sep 27, 2024 1.880 1.897 1.860 1.880 6,131 -0.02(-1.05%)
Sep 26, 2024 1.790 1.900 1.790 1.900 69,403 +0.01(+0.56%)
Sep 25, 2024 1.887 1.913 1.820 1.889 51,506 -0.01(-0.55%)
Sep 24, 2024 1.900 1.930 1.860 1.900 66,329 +0.03(+1.63%)
Sep 23, 2024 1.990 2.000 1.869 1.869 10,506 -0.13(-6.53%)
Sep 20, 2024 2.000 2.030 2.000 2.000 18,960 -0.01(-0.29%)
Sep 19, 2024 2.030 2.030 2.000 2.006 18,427 -0.02(-1.19%)
Sep 18, 2024 2.020 2.060 2.000 2.030 24,396 +0.03(+1.50%)
Sep 17, 2024 1.950 2.020 1.940 2.000 17,152 +0.06(+3.09%)
Sep 16, 2024 1.880 1.940 1.860 1.940 13,509 +0.06(+3.19%)
Sep 13, 2024 1.870 1.920 1.860 1.880 66,222 +0.02(+1.29%)
Sep 12, 2024 1.900 1.950 1.840 1.856 63,884 -0.09(-4.70%)
Sep 11, 2024 1.930 1.980 1.900 1.948 48,302 +0.02(+0.91%)
Sep 10, 2024 2.000 2.000 1.900 1.930 30,517 -0.07(-3.50%)
Sep 09, 2024 1.920 2.010 1.913 2.000 16,671 +0.06(+3.09%)
Sep 06, 2024 1.980 1.990 1.940 1.940 3,350 -0.03(-1.52%)
Sep 05, 2024 2.020 2.020 1.950 1.970 172,623 -0.03(-1.50%)
Sep 04, 2024 1.994 2.020 1.968 2.000 48,777 +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.