Canada markets close in 2 hours 21 minutes

NervGen Pharma Corp. (NGENF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6000-0.1000 (-5.88%)
As of 01:14PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.68001.77001.60001.60001.600065,542
May 03, 2024------
May 02, 20241.49001.61001.49001.60001.600092,400
May 01, 20241.53001.53201.48001.48001.480014,500
Apr 30, 20241.50001.58001.49001.52001.520043,300
Apr 29, 20241.55001.57001.50001.50001.500043,400
Apr 26, 20241.50301.58001.50301.55001.550050,300
Apr 25, 20241.52001.56001.47001.50001.500051,500
Apr 24, 20241.53001.61001.50001.53001.530059,100
Apr 23, 20241.55601.63001.53001.53001.530020,500
Apr 22, 20241.63601.63601.54001.57001.570030,100
Apr 19, 20241.50001.62501.45501.59001.590063,000
Apr 18, 20241.45001.47001.40001.45001.450062,600
Apr 17, 20241.49001.49001.42001.43201.432068,200
Apr 16, 20241.64001.64001.45001.48001.480034,400
Apr 15, 20241.56001.57001.50001.50001.500054,600
Apr 12, 20241.57001.60001.56001.57001.570015,800
Apr 11, 20241.59001.59001.54001.57501.575039,400
Apr 10, 20241.51001.61001.50001.61001.610063,500
Apr 09, 20241.61001.61001.54201.54201.542032,000
Apr 08, 20241.58001.66001.58001.61001.610027,600
Apr 05, 20241.66001.67001.58001.64001.6400101,300
Apr 04, 20241.71001.73001.68001.68801.6880117,500
Apr 03, 20241.66901.72001.63001.72001.720036,600
Apr 02, 20241.64001.65001.54001.65001.650048,100
Apr 01, 20241.70001.70001.59001.60001.600050,300
Mar 28, 20241.62001.68001.57501.61001.6100163,800
Mar 27, 20241.54001.59001.51601.59001.590099,500
Mar 26, 20241.60401.60401.51001.52001.5200202,900
Mar 25, 20241.65001.68001.60001.61201.6120134,100
Mar 22, 20241.57701.70001.57001.67001.6700397,700
Mar 21, 20241.84002.02501.84001.84501.845077,700
Mar 20, 20241.81801.99001.79001.84601.846083,700
Mar 19, 20241.81001.84001.67001.79001.7900148,400
Mar 18, 20241.95001.95001.74601.81701.8170102,100
Mar 15, 20242.02202.03001.89201.91101.911099,000
Mar 14, 20242.14002.15002.00002.02002.020070,500
Mar 13, 20242.23002.23002.12002.13002.130043,500
Mar 12, 20242.20002.23002.20002.23002.230067,400
Mar 11, 20242.25402.26102.21002.22002.220018,400
Mar 08, 20242.28202.30002.22202.24502.245042,200
Mar 07, 20242.49002.49002.25002.28702.287075,000
Mar 06, 20242.40002.48002.39002.40702.407036,200
Mar 05, 20242.42002.48302.40002.40002.400046,300
Mar 04, 20242.45002.55002.36302.43002.430048,600
Mar 01, 20242.60002.60002.45002.49902.499039,400
Feb 29, 20242.63002.74002.50002.55002.550055,000
Feb 28, 20242.68002.69002.59002.60002.600058,400
Feb 27, 20242.42002.57202.38002.57002.570048,000
Feb 26, 20242.30002.44102.30002.38002.380049,500
Feb 23, 20242.37002.38002.25002.26002.260059,000
Feb 22, 20242.50002.50002.35002.35002.350021,100
Feb 21, 20242.46002.50002.38002.42002.420052,600
Feb 20, 20242.55502.55502.42002.45502.455037,600
Feb 16, 20242.58502.71002.55002.57002.570087,600
Feb 15, 20242.23002.57002.23002.54702.5470172,300
Feb 14, 20242.13002.44002.09002.23002.2300145,300
Feb 13, 20242.34502.35002.15002.19002.190076,500
Feb 12, 20242.61002.68002.36002.38002.3800112,300
Feb 09, 20242.77502.78002.63602.68002.680060,200
Feb 08, 20242.89002.99002.74202.77002.770059,700
Feb 07, 20242.67002.84402.65002.82302.8230109,000
Feb 06, 20242.77002.80002.54002.60002.6000117,500
Feb 05, 20242.62002.92702.58602.80002.8000230,200
Feb 02, 20242.18002.59002.18002.59002.5900106,200
Feb 01, 20242.14002.17502.14002.17502.175035,400
Jan 31, 20242.13502.17002.11002.13002.130016,100
Jan 30, 20242.05002.15002.01002.15002.150051,200
Jan 29, 20242.00002.08001.98002.08002.080035,900
Jan 26, 20241.95001.96801.85001.95001.950019,200
Jan 25, 20241.92001.95001.92001.92001.920019,800
Jan 24, 20241.89001.96001.89001.90301.903034,400
Jan 23, 20241.89001.92001.89001.92001.920013,000
Jan 22, 20241.89001.92001.85901.92001.920035,300
Jan 19, 20241.90001.90701.88001.89001.890011,400
Jan 18, 20241.90001.95001.90001.90001.900022,100
Jan 17, 20241.98001.98001.89201.93001.930032,100
Jan 16, 20242.03002.03001.93901.96001.960051,700
Jan 12, 20242.00002.00401.95501.97501.975077,100
Jan 11, 20241.99002.03001.98002.01002.010028,000
Jan 10, 20241.98001.99601.94301.99001.990022,900
Jan 09, 20241.99002.00001.90001.98001.980061,400
Jan 08, 20241.80001.99001.78801.96901.969062,300
Jan 05, 20241.66001.80501.62001.80001.800086,100
Jan 04, 20241.70701.70701.62001.65001.650056,900
Jan 03, 20241.98001.98001.65001.73701.7370156,300
Jan 02, 20242.04002.05001.85001.85001.8500124,900
Dec 29, 20232.17002.17002.01202.04002.040081,400
Dec 28, 20232.11002.51502.09102.19002.1900283,400
Dec 27, 20231.70002.35001.70002.10002.1000249,500
Dec 26, 20231.54001.80001.54001.75001.7500188,800
Dec 22, 20231.36001.55001.36001.55001.550037,100
Dec 21, 20231.30001.36201.29001.36201.362055,500
Dec 20, 20231.28001.33001.25001.32001.320055,900
Dec 19, 20231.26001.26501.21001.26001.260033,200
Dec 18, 20231.23401.25001.20901.25001.250024,700
Dec 15, 20231.20001.24101.20001.23001.230038,700
Dec 14, 20231.16001.20001.16001.19001.190067,500
Dec 13, 20231.19001.23001.18001.20001.200037,400
Dec 12, 20231.19501.19501.17001.17001.170036,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...