NASDAQ : NGEN
NervGen Pharma Corp. — Price history
Other · Canada
Last price 1.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 147.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NervGen Pharma Corp. (NGEN) closed at 1.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.51 | 1.4 | 1.41 | 118,118 | +2.92% |
| 2026-10-30 | 1.43 | 1.5 | 1.35 | 1.37 | 546,938 | -4.86% |
| 2026-10-29 | 1.52 | 1.53 | 1.435 | 1.44 | 250,934 | -4.00% |
| 2026-10-28 | 1.5 | 1.55 | 1.45 | 1.5 | 309,241 | +1.35% |
| 2026-10-27 | 1.43 | 1.55 | 1.42 | 1.48 | 539,410 | +4.23% |
| 2026-10-26 | 1.43 | 1.45 | 1.37 | 1.42 | 259,168 | -0.70% |
| 2026-10-23 | 1.41 | 1.442 | 1.38 | 1.43 | 944,031 | +0.70% |
| 2026-10-22 | 1.5 | 1.51 | 1.415 | 1.42 | 628,501 | -5.33% |
| 2026-10-21 | 1.54 | 1.55 | 1.5 | 1.5 | 297,514 | -2.60% |
| 2026-10-20 | 1.53 | 1.589 | 1.52 | 1.54 | 228,374 | +0.00% |
| 2026-10-19 | 1.59 | 1.61 | 1.53 | 1.54 | 423,077 | -3.14% |
| 2026-10-16 | 1.63 | 1.66 | 1.58 | 1.59 | 388,391 | -1.85% |
| 2026-10-15 | 1.59 | 1.66 | 1.55 | 1.62 | 475,280 | +3.51% |
| 2026-10-14 | 1.65 | 1.65 | 1.55 | 1.565 | 1,299,278 | -3.99% |
| 2026-10-13 | 1.74 | 1.792 | 1.615 | 1.63 | 506,482 | -5.78% |
| 2026-10-12 | 1.75 | 1.79 | 1.71 | 1.73 | 220,505 | +0.00% |
| 2026-10-09 | 1.75 | 1.8 | 1.705 | 1.73 | 293,220 | -1.14% |
| 2026-10-08 | 1.74 | 1.81 | 1.72 | 1.75 | 288,975 | +0.57% |
| 2026-10-07 | 1.78 | 1.785 | 1.73 | 1.74 | 231,505 | -0.57% |
| 2026-10-06 | 1.81 | 1.82 | 1.73 | 1.75 | 297,809 | -3.31% |
| 2026-10-05 | 1.78 | 1.88 | 1.78 | 1.81 | 441,039 | +1.69% |
| 2026-10-02 | 1.78 | 1.9 | 1.74 | 1.78 | 409,596 | +1.14% |
| 2026-10-01 | 1.92 | 1.92 | 1.73 | 1.76 | 1,051,256 | -7.85% |
| 2026-09-30 | 1.91 | 1.98 | 1.9 | 1.91 | 548,694 | -0.52% |
| 2026-09-29 | 1.86 | 1.96 | 1.84 | 1.92 | 560,132 | +2.13% |
| 2026-09-28 | 1.89 | 1.99 | 1.88 | 1.88 | 525,401 | -3.09% |
| 2026-09-25 | 2 | 2.01 | 1.915 | 1.94 | 343,204 | -3.96% |
| 2026-09-24 | 1.98 | 2.02 | 1.91 | 2.02 | 317,136 | +3.06% |
| 2026-09-23 | 2.05 | 2.093 | 1.955 | 1.96 | 536,653 | -5.08% |
| 2026-09-22 | 2 | 2.1 | 1.99 | 2.065 | 223,721 | +3.77% |
| 2026-09-21 | 2.06 | 2.06 | 1.96 | 1.99 | 473,668 | -2.93% |
| 2026-09-18 | 2.27 | 2.27 | 2.04 | 2.05 | 608,534 | -9.69% |
| 2026-09-17 | 2.15 | 2.33 | 2.09 | 2.27 | 1,159,392 | +6.57% |
| 2026-09-16 | 2.16 | 2.18 | 2.08 | 2.13 | 452,933 | -0.47% |
| 2026-09-15 | 2.19 | 2.19 | 2.11 | 2.14 | 322,995 | -2.51% |
| 2026-09-14 | 2.18 | 2.25 | 2.175 | 2.195 | 238,408 | +0.46% |
| 2026-09-11 | 2.17 | 2.23 | 2.14 | 2.185 | 559,123 | +1.16% |
| 2026-09-10 | 2.1 | 2.165 | 2.07 | 2.16 | 313,867 | +1.41% |
| 2026-09-09 | 2.19 | 2.27 | 2.115 | 2.13 | 366,095 | -2.74% |
| 2026-09-08 | 2.32 | 2.345 | 2.16 | 2.19 | 713,757 | -6.01% |
| 2026-09-04 | 2.31 | 2.395 | 2.275 | 2.33 | 920,546 | +0.43% |
| 2026-09-03 | 2.34 | 2.36 | 2.275 | 2.32 | 434,342 | -0.43% |
| 2026-09-02 | 2.32 | 2.36 | 2.31 | 2.33 | 383,487 | +0.43% |
| 2026-09-01 | 2.21 | 2.37 | 2.1 | 2.32 | 1,057,789 | +4.98% |
| 2026-08-31 | 2.27 | 2.3 | 2.13 | 2.21 | 798,260 | -3.07% |
| 2026-08-28 | 2.34 | 2.4 | 2.245 | 2.28 | 869,261 | -2.36% |
| 2026-08-27 | 2.19 | 2.39 | 2.125 | 2.335 | 981,777 | +5.66% |
| 2026-08-26 | 2.09 | 2.22 | 2 | 2.21 | 469,101 | +6.25% |
| 2026-08-25 | 1.98 | 2.105 | 1.96 | 2.08 | 911,366 | +4.00% |
| 2026-08-24 | 1.96 | 2 | 1.82 | 2 | 1,107,888 | +7.53% |
| 2026-08-21 | 1.78 | 1.86 | 1.727 | 1.86 | 542,033 | +5.68% |
| 2026-08-20 | 1.75 | 1.77 | 1.685 | 1.76 | 253,318 | +0.57% |
| 2026-08-19 | 1.68 | 1.775 | 1.68 | 1.75 | 493,132 | +2.34% |
| 2026-08-18 | 1.68 | 1.72 | 1.63 | 1.71 | 378,410 | +1.79% |
| 2026-08-17 | 1.68 | 1.695 | 1.63 | 1.68 | 501,908 | -3.17% |
| 2026-08-14 | 1.78 | 1.78 | 1.655 | 1.735 | 562,864 | -1.42% |
| 2026-08-13 | 1.77 | 1.82 | 1.733 | 1.76 | 553,044 | +0.00% |
| 2026-08-12 | 1.75 | 1.79 | 1.725 | 1.76 | 387,016 | +1.15% |
| 2026-08-11 | 1.71 | 1.76 | 1.71 | 1.74 | 202,208 | +2.35% |
| 2026-08-10 | 1.73 | 1.74 | 1.695 | 1.7 | 354,424 | -0.58% |
| 2026-08-07 | 1.73 | 1.747 | 1.68 | 1.71 | 278,108 | -0.58% |
| 2026-08-06 | 1.68 | 1.76 | 1.66 | 1.72 | 343,556 | +2.38% |
| 2026-08-05 | 1.66 | 1.75 | 1.64 | 1.68 | 597,250 | +1.20% |
| 2026-08-04 | 1.63 | 1.72 | 1.63 | 1.66 | 362,724 | +1.22% |
| 2026-08-03 | 1.63 | 1.68 | 1.605 | 1.64 | 238,037 | +1.23% |
| 2026-07-31 | 1.66 | 1.66 | 1.59 | 1.62 | 299,805 | +1.25% |
| 2026-07-30 | 1.6 | 1.66 | 1.59 | 1.6 | 221,474 | +0.63% |
| 2026-07-29 | 1.62 | 1.65 | 1.58 | 1.59 | 353,154 | -1.24% |
| 2026-07-28 | 1.65 | 1.66 | 1.6 | 1.61 | 385,565 | -1.83% |
| 2026-07-27 | 1.62 | 1.68 | 1.62 | 1.64 | 382,564 | +0.61% |
| 2026-07-24 | 1.68 | 1.715 | 1.62 | 1.63 | 569,091 | -2.69% |
| 2026-07-23 | 1.71 | 1.73 | 1.66 | 1.675 | 467,049 | -2.62% |
| 2026-07-22 | 1.77 | 1.79 | 1.685 | 1.72 | 400,293 | -3.37% |
| 2026-07-21 | 1.75 | 1.84 | 1.74 | 1.78 | 682,370 | +2.89% |
| 2026-07-20 | 1.7 | 1.8 | 1.695 | 1.73 | 600,319 | +3.59% |
| 2026-07-17 | 1.65 | 1.7 | 1.59 | 1.67 | 858,349 | +0.00% |
| 2026-07-16 | 1.69 | 1.75 | 1.61 | 1.67 | 1,473,499 | -1.18% |
| 2026-07-15 | 1.76 | 1.79 | 1.68 | 1.69 | 1,322,811 | -2.87% |
| 2026-07-14 | 1.95 | 1.995 | 1.73 | 1.74 | 1,305,483 | -9.84% |
| 2026-07-13 | 2.06 | 2.06 | 1.9 | 1.93 | 1,128,162 | +2.66% |
| 2026-07-10 | 1.92 | 1.94 | 1.8 | 1.88 | 787,464 | +1.08% |
| 2026-07-09 | 1.9 | 1.959 | 1.85 | 1.86 | 779,232 | +0.54% |
| 2026-07-08 | 2.02 | 2.02 | 1.84 | 1.85 | 1,467,294 | -7.96% |
| 2026-07-07 | 2.1 | 2.1 | 1.99 | 2.01 | 300,634 | -4.74% |
| 2026-07-06 | 2.1 | 2.16 | 2.08 | 2.11 | 424,605 | -0.47% |
| 2026-07-02 | 2.11 | 2.22 | 2.09 | 2.12 | 605,204 | +1.44% |
| 2026-07-01 | 2.06 | 2.16 | 2.05 | 2.09 | 607,622 | +1.46% |
| 2026-06-30 | 1.97 | 2.1 | 1.91 | 2.06 | 929,134 | +5.10% |
| 2026-06-29 | 1.91 | 2.005 | 1.9 | 1.96 | 806,128 | +4.81% |
| 2026-06-26 | 1.87 | 1.95 | 1.85 | 1.87 | 1,080,742 | -2.09% |
| 2026-06-25 | 2 | 2.07 | 1.88 | 1.91 | 923,561 | -4.02% |
| 2026-06-24 | 2.07 | 2.15 | 1.975 | 1.99 | 567,317 | -3.40% |
| 2026-06-23 | 2.1 | 2.2 | 2.05 | 2.06 | 807,365 | -3.74% |
| 2026-06-22 | 2.21 | 2.345 | 2.14 | 2.14 | 670,348 | -2.73% |
| 2026-06-18 | 2.2 | 2.31 | 2.09 | 2.2 | 1,487,007 | +0.46% |
| 2026-06-17 | 1.95 | 2.2 | 1.92 | 2.19 | 1,207,349 | +9.50% |
| 2026-06-16 | 1.87 | 2 | 1.77 | 2 | 796,997 | +7.53% |
| 2026-06-15 | 1.95 | 1.99 | 1.825 | 1.86 | 838,625 | -3.12% |
| 2026-06-12 | 1.89 | 1.94 | 1.85 | 1.92 | 678,892 | +1.59% |
| 2026-06-11 | 1.75 | 1.91 | 1.71 | 1.89 | 1,260,258 | +9.25% |
| 2026-06-10 | 1.78 | 1.86 | 1.7 | 1.73 | 617,079 | -4.42% |
| 2026-06-09 | 1.845 | 1.89 | 1.765 | 1.81 | 617,567 | -0.55% |
| 2026-06-08 | 1.88 | 1.93 | 1.82 | 1.82 | 486,048 | -2.15% |
| 2026-06-05 | 2.04 | 2.05 | 1.85 | 1.86 | 1,056,783 | -7.46% |
| 2026-06-04 | 1.93 | 2.12 | 1.92 | 2.01 | 1,219,432 | +5.24% |
| 2026-06-03 | 2.01 | 2.01 | 1.87 | 1.91 | 1,151,483 | -4.50% |
| 2026-06-02 | 1.92 | 2.04 | 1.91 | 2 | 629,116 | +3.09% |
| 2026-06-01 | 2.08 | 2.1 | 1.91 | 1.94 | 1,152,646 | -6.28% |
| 2026-05-29 | 2.12 | 2.13 | 2.04 | 2.07 | 973,382 | -0.48% |
| 2026-05-28 | 2.1 | 2.11 | 2.05 | 2.08 | 1,142,705 | +0.48% |
| 2026-05-27 | 2.14 | 2.15 | 2.05 | 2.07 | 1,522,298 | -2.82% |
| 2026-05-26 | 2.21 | 2.21 | 1.98 | 2.13 | 5,791,345 | +2.40% |
| 2026-05-22 | 2.25 | 2.25 | 2.02 | 2.08 | 12,448,881 | -43.48% |
| 2026-05-21 | 3.73 | 3.73 | 3.62 | 3.68 | 593,910 | -1.60% |
| 2026-05-20 | 3.58 | 3.75 | 3.58 | 3.74 | 80,127 | +5.06% |
| 2026-05-19 | 3.62 | 3.64 | 3.51 | 3.56 | 88,340 | -2.20% |
| 2026-05-18 | 3.6 | 3.72 | 3.57 | 3.64 | 144,027 | +2.10% |
| 2026-05-15 | 3.85 | 3.867 | 3.545 | 3.565 | 409,924 | -3.91% |
| 2026-05-14 | 3.78 | 3.78 | 3.67 | 3.71 | 123,038 | +1.92% |
| 2026-05-13 | 3.7 | 3.8 | 3.61 | 3.64 | 134,396 | -2.41% |