Nervgen Pharma Corporation (NGEN)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 2.98 | 0.05 | 1.71 | 2.92 | 2.98 | 2.92 | 8651 |
| 1737153600 | 2.93 | -0.02 | -0.68 | 2.97 | 3.04 | 2.9 | 54065 |
| 1737067200 | 2.95 | -0.05 | -1.67 | 3.0099999 | 3.07 | 2.94 | 55802 |
| 1736980800 | 3 | -0.04 | -1.32 | 3.04 | 3.06 | 3 | 46615 |
| 1736894400 | 3.04 | -0.04 | -1.30 | 3.04 | 3.06 | 2.96 | 38101 |
| 1736808000 | 3.08 | -0.01 | -0.32 | 3.09 | 3.1 | 3.04 | 34804 |
| 1736548800 | 3.09 | 0.11 | 3.69 | 3 | 3.15 | 2.97 | 79037 |
| 1736462400 | 2.98 | -0.06 | -1.97 | 3.05 | 3.05 | 2.98 | 11640 |
| 1736376000 | 3.04 | 0.03 | 1.00 | 3.0299999 | 3.06 | 2.99 | 32602 |
| 1736289600 | 3.0099999 | -0.08 | -2.59 | 3.09 | 3.09 | 3 | 38402 |
| 1736203200 | 3.09 | -0.09 | -2.83 | 3.17 | 3.23 | 3.02 | 72573 |
| 1735944000 | 3.18 | -0.14 | -4.22 | 3.35 | 3.36 | 3.18 | 66082 |
| 1735857600 | 3.32 | 0.18 | 5.73 | 3.17 | 3.34 | 3.17 | 113608 |
| 1735684800 | 3.14 | 0.06 | 1.95 | 3.09 | 3.19 | 3.09 | 15455 |
| 1735598400 | 3.08 | -0.08 | -2.53 | 3.17 | 3.17 | 3.06 | 47599 |
| 1735339200 | 3.16 | 0.05 | 1.61 | 3.12 | 3.2 | 3.12 | 27380 |
| 1735069200 | 3.11 | 0.21 | 7.24 | 2.9 | 3.14 | 2.9 | 33582 |
| 1734993600 | 2.9 | -0.1 | -3.33 | 2.99 | 2.99 | 2.87 | 52258 |
| 1734734400 | 3 | -0.13 | -4.15 | 3.1 | 3.1 | 2.77 | 105523 |
| 1734648000 | 3.13 | 0.67 | 27.24 | 2.47 | 3.18 | 2.47 | 298248 |
| 1734561600 | 2.46 | -0.19 | -7.17 | 2.66 | 2.69 | 2.44 | 77502 |
| 1734475200 | 2.65 | -0.19 | -6.69 | 2.82 | 2.82 | 2.64 | 29225 |
| 1734388800 | 2.84 | 0.11 | 4.03 | 2.77 | 2.95 | 2.77 | 65315 |
| 1734129600 | 2.73 | 0.16 | 6.23 | 2.56 | 2.75 | 2.56 | 88026 |
| 1734043200 | 2.57 | 0.05 | 1.98 | 2.55 | 2.6 | 2.55 | 11397 |
| 1733956800 | 2.52 | -0.12 | -4.55 | 2.64 | 2.64 | 2.5 | 45317 |
| 1733870400 | 2.64 | 0.08 | 3.13 | 2.59 | 2.71 | 2.59 | 45514 |
| 1733784000 | 2.56 | -0.06 | -2.29 | 2.62 | 2.68 | 2.56 | 25087 |
| 1733524800 | 2.62 | -0.1 | -3.68 | 2.73 | 2.7599999 | 2.6 | 26023 |
| 1733438400 | 2.72 | -0.14 | -4.90 | 2.86 | 2.88 | 2.72 | 21765 |
| 1733352000 | 2.86 | -0.02 | -0.69 | 2.9 | 3.02 | 2.8 | 108895 |
| 1733265600 | 2.88 | 0 | 0.00 | 2.87 | 3 | 2.87 | 23611 |
| 1733179200 | 2.88 | 0.01 | 0.35 | 2.89 | 2.95 | 2.86 | 31813 |
| 1732920000 | 2.87 | 0.08 | 2.87 | 2.77 | 2.89 | 2.74 | 41489 |
| 1732833600 | 2.79 | -0.01 | -0.36 | 2.82 | 2.82 | 2.7799999 | 10600 |
| 1732747200 | 2.8 | 0.15 | 5.66 | 2.68 | 2.82 | 2.64 | 69257 |
| 1732660800 | 2.65 | -0.03 | -1.12 | 2.7 | 2.74 | 2.61 | 45192 |
| 1732574400 | 2.68 | 0.08 | 3.08 | 2.73 | 2.75 | 2.62 | 43525 |
| 1732315200 | 2.6 | 0.07 | 2.77 | 2.5 | 2.72 | 2.5 | 50782 |
| 1732228800 | 2.5299999 | 0.29 | 12.95 | 2.27 | 2.54 | 2.27 | 69000 |
| 1732142400 | 2.24 | -0.04 | -1.75 | 2.2599999 | 2.3 | 2.22 | 12887 |
| 1732056000 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.3 | 2.21 | 19524 |
| 1731969600 | 2.24 | 0.15 | 7.18 | 2.14 | 2.4 | 2.05 | 151354 |
| 1731710400 | 2.09 | -0.09 | -4.13 | 2.2 | 2.24 | 2.05 | 185828 |
| 1731624000 | 2.18 | -0.5 | -18.66 | 2.68 | 2.68 | 2.15 | 111268 |
| 1731537600 | 2.68 | -0.04 | -1.47 | 2.72 | 2.8 | 2.68 | 30302 |
| 1731451200 | 2.72 | 0.02 | 0.74 | 2.67 | 2.7799999 | 2.65 | 60662 |
| 1731364800 | 2.7 | 0.08 | 3.05 | 2.6 | 2.7 | 2.6 | 7926 |
| 1731105600 | 2.62 | 0.03 | 1.16 | 2.59 | 2.63 | 2.58 | 11561 |
| 1731019200 | 2.59 | 0.07 | 2.78 | 2.52 | 2.59 | 2.48 | 14881 |
| 1730932800 | 2.52 | 0.08 | 3.28 | 2.46 | 2.59 | 2.46 | 33445 |
| 1730846400 | 2.44 | -0.04 | -1.61 | 2.48 | 2.5 | 2.44 | 6900 |
| 1730760000 | 2.48 | -0.11 | -4.25 | 2.55 | 2.57 | 2.44 | 29442 |
| 1730497200 | 2.59 | 0.15 | 6.15 | 2.44 | 2.66 | 2.44 | 65731 |
| 1730410800 | 2.44 | 0.08 | 3.39 | 2.36 | 2.44 | 2.3 | 44815 |
| 1730324400 | 2.36 | -0.02 | -0.84 | 2.38 | 2.39 | 2.32 | 37932 |
| 1730238000 | 2.38 | -0.22 | -8.46 | 2.58 | 2.58 | 2.37 | 49883 |
| 1730151600 | 2.6 | -0.12 | -4.41 | 2.72 | 2.72 | 2.58 | 49400 |
| 1729892400 | 2.72 | 0.34 | 14.29 | 2.41 | 2.77 | 2.41 | 112244 |
| 1729806000 | 2.38 | 0.12 | 5.31 | 2.2599999 | 2.41 | 2.25 | 45500 |
| 1729719600 | 2.2599999 | 0.05 | 2.26 | 2.2 | 2.2799999 | 2.2 | 15100 |
| 1729633200 | 2.21 | -0.11 | -4.74 | 2.32 | 2.35 | 2.21 | 82277 |
| 1729546800 | 2.32 | -0.08 | -3.33 | 2.4 | 2.41 | 2.32 | 17492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
