Nervgen Pharma Corporation (NGEN)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 9.67741935484 | 2.48 | 2.78 | 2.44 | 14943 | 2.56112337 | CS |
| 4 | 0.33 | 13.8075313808 | 2.39 | 2.78 | 2.2 | 38739 | 2.47760388 | CS |
| 12 | -0.19 | -6.52920962199 | 2.91 | 3.06 | 2.2 | 38564 | 2.56559808 | CS |
| 26 | 0.63 | 30.1435406699 | 2.09 | 3.31 | 1.65 | 61449 | 2.56754388 | CS |
| 52 | 0.83 | 43.9153439153 | 1.89 | 3.98 | 1.58 | 69612 | 2.55040201 | CS |
| 156 | -0.18 | -6.20689655172 | 2.9 | 3.98 | 1.5 | 43867 | 2.34290279 | CS |
| 260 | 1.12 | 70 | 1.6 | 3.98 | 0.8 | 39836 | 2.26169317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287600 | 2.4 | -0.04 | -1.64 | 2.44 | 2.5099999 | 2.4 | 36381 |
| 1729201200 | 2.44 | -0.01 | -0.41 | 2.44 | 2.46 | 2.42 | 25115 |
| 1729114800 | 2.45 | -0.04 | -1.61 | 2.46 | 2.47 | 2.4 | 19216 |
| 1729028400 | 2.49 | 0.13 | 5.51 | 2.39 | 2.49 | 2.39 | 69540 |
| 1728682800 | 2.36 | 0.06 | 2.61 | 2.3 | 2.39 | 2.3 | 15851 |
| 1728596400 | 2.3 | -0.11 | -4.56 | 2.35 | 2.37 | 2.25 | 89159 |
| 1728510000 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1728423600 | 2.41 | -0.02 | -0.82 | 2.42 | 2.43 | 2.4 | 25314 |
| 1728337200 | 2.43 | 0.01 | 0.41 | 2.4 | 2.49 | 2.4 | 16364 |
| 1728078000 | 2.42 | -0.02 | -0.82 | 2.44 | 2.5099999 | 2.37 | 69568 |
| 1727991600 | 2.44 | 0.03 | 1.24 | 2.4 | 2.44 | 2.4 | 30522 |
| 1727905200 | 2.41 | -0.01 | -0.41 | 2.42 | 2.45 | 2.4 | 13729 |
| 1727818800 | 2.42 | -0.12 | -4.72 | 2.5299999 | 2.5299999 | 2.41 | 59919 |
| 1727732400 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1727473200 | 2.54 | -0.04 | -1.55 | 2.56 | 2.56 | 2.48 | 32970 |
| 1727386800 | 2.58 | 0.06 | 2.38 | 2.55 | 2.58 | 2.5 | 39752 |
| 1727300400 | 2.52 | -0.03 | -1.18 | 2.54 | 2.58 | 2.48 | 38350 |
| 1727214000 | 2.55 | 0.02 | 0.79 | 2.5299999 | 2.6 | 2.5 | 38336 |
| 1727127600 | 2.5299999 | -0.21 | -7.66 | 2.7 | 2.73 | 2.52 | 29120 |
| 1726868400 | 2.74 | 0.02 | 0.74 | 2.72 | 2.82 | 2.72 | 22902 |
| 1726782000 | 2.72 | -0.03 | -1.09 | 2.75 | 2.7599999 | 2.7 | 7127 |
| 1726695600 | 2.75 | 0.04 | 1.48 | 2.72 | 2.82 | 2.72 | 45400 |
| 1726609200 | 2.71 | 0.06 | 2.26 | 2.65 | 2.75 | 2.64 | 52135 |
| 1726522800 | 2.65 | 0.13 | 5.16 | 2.5299999 | 2.65 | 2.5299999 | 20356 |
| 1726263600 | 2.52 | 0 | 0.00 | 2.5299999 | 2.62 | 2.52 | 26795 |
| 1726177200 | 2.52 | -0.12 | -4.55 | 2.63 | 2.67 | 2.5 | 65855 |
| 1726090800 | 2.64 | -0.07 | -2.58 | 2.66 | 2.69 | 2.57 | 44294 |
| 1726004400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1725918000 | 2.71 | 0.11 | 4.23 | 2.6 | 2.73 | 2.6 | 17002 |
| 1725658800 | 2.6 | -0.04 | -1.52 | 2.67 | 2.75 | 2.6 | 40339 |
| 1725572400 | 2.64 | -0.07 | -2.58 | 2.71 | 2.71 | 2.64 | 32492 |
| 1725486000 | 2.71 | -0.01 | -0.37 | 2.7 | 2.74 | 2.65 | 36200 |
| 1725399600 | 2.72 | -0.06 | -2.16 | 2.7799999 | 2.81 | 2.72 | 51801 |
| 1725054000 | 2.7799999 | -0.1 | -3.47 | 2.86 | 2.87 | 2.7799999 | 16460 |
| 1724967600 | 2.88 | 0.16 | 5.88 | 2.72 | 3.06 | 2.7 | 93640 |
| 1724881200 | 2.72 | 0.03 | 1.12 | 2.7 | 2.7599999 | 2.67 | 51581 |
| 1724794800 | 2.69 | -0.04 | -1.47 | 2.7 | 2.71 | 2.63 | 28575 |
| 1724708400 | 2.73 | 0 | 0.00 | 2.74 | 2.8 | 2.68 | 45209 |
| 1724449200 | 2.73 | -0.09 | -3.19 | 2.85 | 2.85 | 2.69 | 57592 |
| 1724362800 | 2.82 | -0.03 | -1.05 | 2.87 | 2.87 | 2.82 | 30716 |
| 1724276400 | 2.85 | 0.01 | 0.35 | 2.86 | 2.9 | 2.84 | 45650 |
| 1724190000 | 2.84 | -0.06 | -2.07 | 2.91 | 2.95 | 2.84 | 38556 |
| 1724103600 | 2.9 | -0.13 | -4.29 | 3 | 3 | 2.89 | 16500 |
| 1723844400 | 3.0299999 | 0.15 | 5.21 | 2.91 | 3.1 | 2.91 | 70253 |
| 1723758000 | 2.88 | -0.09 | -3.03 | 2.97 | 2.97 | 2.88 | 56933 |
| 1723671600 | 2.97 | 0.12 | 4.21 | 2.92 | 3.05 | 2.91 | 85203 |
| 1723585200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 17252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
