NervGen Pharma Corporation (QB) (NGENF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.147 | 8.43373493976 | 1.743 | 1.8999 | 1.72 | 42708 | 1.82259377 | CS |
| 4 | 0.187 | 10.980622431 | 1.703 | 1.98 | 1.59 | 46993 | 1.74686302 | CS |
| 12 | -0.23 | -10.8490566038 | 2.12 | 2.2542 | 1.59 | 42259 | 1.85480834 | CS |
| 26 | 0.3772 | 24.9338974088 | 1.5128 | 2.42 | 1.2 | 59887 | 1.84236306 | CS |
| 52 | 0.58 | 44.2748091603 | 1.31 | 2.99 | 1.16 | 64830 | 1.84789285 | CS |
| 156 | -0.2 | -9.56937799043 | 2.09 | 2.99 | 1.1 | 50024 | 1.71750664 | CS |
| 260 | 0.69005 | 57.5065627734 | 1.19995 | 2.99 | 0.5502 | 41726 | 1.68919743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 1.87 | 0.07 | 3.89 | 1.8 | 1.87 | 1.79 | 52400 |
| 1730931600 | 1.8 | 0.03 | 1.69 | 1.78 | 1.84 | 1.78 | 38394 |
| 1730845680 | 1.77 | 0 | 0.00 | 1.785 | 1.79 | 1.77 | 14339 |
| 1730759160 | 1.77 | -0.06 | -3.28 | 1.825 | 1.86 | 1.77 | 27756 |
| 1730496420 | 1.83 | 0.1 | 5.78 | 1.743 | 1.8999 | 1.72 | 80650 |
| 1730409780 | 1.73 | 0.01 | 0.61 | 1.65 | 1.74 | 1.65 | 161979 |
| 1730323500 | 1.7195 | 0.03 | 1.75 | 1.703 | 1.7195 | 1.6673 | 36005 |
| 1730237280 | 1.69 | -0.16 | -8.65 | 1.85 | 1.8501 | 1.69 | 38473 |
| 1730150880 | 1.85 | -0.12 | -6.09 | 1.925 | 1.95 | 1.85 | 18820 |
| 1729891500 | 1.97 | 0.24 | 13.87 | 1.74 | 1.98 | 1.74 | 44637 |
| 1729805160 | 1.73 | 0.11 | 6.79 | 1.6399999 | 1.74 | 1.6299999 | 106462 |
| 1729718940 | 1.62 | 0.02 | 1.03 | 1.615 | 1.6399999 | 1.59 | 35344 |
| 1729632300 | 1.6035 | -0.09 | -5.12 | 1.68 | 1.7 | 1.6035 | 109341 |
| 1729545600 | 1.69 | -0.06 | -3.43 | 1.76 | 1.76 | 1.6722 | 11467 |
| 1729286400 | 1.75 | -0.01 | -0.57 | 1.78 | 1.8 | 1.75 | 45170 |
| 1729200000 | 1.76 | -0.02 | -1.12 | 1.77 | 1.77 | 1.76 | 13042 |
| 1729113960 | 1.78 | -0.02 | -1.11 | 1.78 | 1.89 | 1.76 | 17281 |
| 1729027680 | 1.8 | 0.1 | 6.17 | 1.6299999 | 1.8 | 1.6299999 | 30329 |
| 1728941220 | 1.6954 | -0.03 | -2.00 | 1.71 | 1.79 | 1.67 | 31257 |
| 1728681900 | 1.73 | 0.04 | 2.37 | 1.703 | 1.74 | 1.6701 | 26708 |
| 1728595560 | 1.69 | -0.01 | -0.59 | 1.69 | 1.73 | 1.6399999 | 59841 |
| 1728508800 | 1.7 | -0.07 | -3.95 | 1.76 | 1.78 | 1.7 | 22162 |
| 1728422580 | 1.77 | -0.03 | -1.52 | 1.78 | 1.78 | 1.76 | 35602 |
| 1728336000 | 1.7973 | 0.01 | 0.41 | 1.76 | 1.8 | 1.76 | 43750 |
| 1728077220 | 1.79 | 0 | 0.08 | 1.847 | 1.847 | 1.76 | 27727 |
| 1727990760 | 1.7885 | -0 | -0.08 | 1.79 | 1.81 | 1.78 | 71872 |
| 1727904000 | 1.79 | -0.03 | -1.38 | 1.803 | 1.805 | 1.78 | 16988 |
| 1727818140 | 1.815 | -0.09 | -4.47 | 1.86 | 1.86 | 1.78 | 156193 |
| 1727731380 | 1.9 | 0.02 | 1.06 | 1.88 | 1.92 | 1.85 | 57733 |
| 1727472000 | 1.88 | -0.02 | -1.05 | 1.88 | 1.897 | 1.86 | 6131 |
| 1727386200 | 1.9 | 0.01 | 0.56 | 1.79 | 1.9 | 1.79 | 69403 |
| 1727299200 | 1.8895 | -0.01 | -0.55 | 1.887 | 1.9125 | 1.82 | 51506 |
| 1727212800 | 1.9 | 0.03 | 1.63 | 1.9 | 1.93 | 1.8601 | 66329 |
| 1727126940 | 1.8695 | -0.13 | -6.53 | 1.9901 | 2 | 1.8695 | 10506 |
| 1726867200 | 2 | -0.01 | -0.29 | 2 | 2.0299999 | 2 | 18960 |
| 1726781220 | 2.0057999 | -0.02 | -1.19 | 2.0299999 | 2.0299999 | 2 | 18427 |
| 1726694460 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.06 | 2 | 24396 |
| 1726608240 | 2 | 0.06 | 3.09 | 1.9395 | 2.02 | 1.9395 | 17152 |
| 1726521720 | 1.94 | 0.06 | 3.19 | 1.86 | 1.94 | 1.86 | 13509 |
| 1726262940 | 1.88 | 0.02 | 1.29 | 1.866 | 1.92 | 1.86 | 66222 |
| 1726176540 | 1.856 | -0.09 | -4.70 | 1.9 | 1.95 | 1.84 | 63884 |
| 1726090140 | 1.9475 | 0.02 | 0.91 | 1.93 | 1.98 | 1.9 | 48302 |
| 1726003500 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.9 | 30517 |
| 1725917160 | 2 | 0.06 | 3.09 | 1.917527 | 2.0099999 | 1.9125 | 16671 |
| 1725658020 | 1.94 | -0.03 | -1.52 | 1.98 | 1.99 | 1.94 | 3350 |
| 1725571440 | 1.97 | -0.03 | -1.50 | 2.02 | 2.02 | 1.95 | 172623 |
| 1725485040 | 2 | 0 | 0.00 | 2.003 | 2.02 | 1.9685 | 48777 |
| 1725398880 | 2 | -0.08 | -3.85 | 2 | 2.057 | 2 | 4625 |
| 1725053340 | 2.08 | -0.05 | -2.35 | 2.13 | 2.13 | 2.05 | 11310 |
| 1724966400 | 2.13 | 0.09 | 4.41 | 2.0289 | 2.2542 | 2.0099999 | 48351 |
| 1724880360 | 2.04 | 0.04 | 2.20 | 2 | 2.06 | 1.98 | 32933 |
| 1724794080 | 1.996 | -0.01 | -0.70 | 1.98 | 2.0099999 | 1.976 | 16582 |
| 1724707740 | 2.0099999 | -0.01 | -0.50 | 2.04 | 2.08 | 2.0099999 | 37890 |
| 1724448480 | 2.02 | -0.07 | -3.12 | 2.08 | 2.09 | 2 | 35696 |
| 1724362140 | 2.085 | -0.02 | -0.76 | 2.09 | 2.1 | 2.078 | 15654 |
| 1724275380 | 2.101 | 0.01 | 0.29 | 2.13 | 2.13 | 2.09 | 7450 |
| 1724188800 | 2.095 | -0.03 | -1.18 | 2.12 | 2.17 | 2.08 | 42711 |
| 1724102880 | 2.12 | -0.08 | -3.64 | 2.24 | 2.24 | 2.12 | 25616 |
| 1723843740 | 2.2 | 0.08 | 3.82 | 2.12 | 2.23 | 2.12 | 36079 |
| 1723756860 | 2.119 | -0.03 | -1.44 | 2.16 | 2.1673 | 2.11 | 34275 |
| 1723670820 | 2.15 | 0.09 | 4.37 | 2.18 | 2.19 | 2.14 | 20577 |
| 1723584360 | 2.06 | -0.01 | -0.48 | 2.065 | 2.07 | 2.0299999 | 3201 |
| 1723497900 | 2.07 | -0.07 | -3.04 | 2.14 | 2.14 | 2.07 | 10591 |
| 1723238400 | 2.1349999 | 0.05 | 2.64 | 2.099 | 2.15 | 2.075 | 9326 |
| 1723152000 | 2.08 | -0.02 | -0.95 | 2.04 | 2.12 | 2.0299999 | 27180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
