NervGen Pharma Corporation (QB) (NGENF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0095 | 0.510752688172 | 1.86 | 2.06 | 1.86 | 18489 | 2.00030523 | CS |
| 4 | -0.1705 | -8.35784313725 | 2.04 | 2.2542 | 1.84 | 36552 | 1.97357864 | CS |
| 12 | -0.0755 | -3.88174807198 | 1.945 | 2.42 | 1.84 | 49072 | 2.11081071 | CS |
| 26 | 0.2195 | 13.303030303 | 1.65 | 2.42 | 1.2 | 64320 | 1.78892445 | CS |
| 52 | 0.3195 | 20.6129032258 | 1.55 | 2.99 | 1.16 | 62114 | 1.83024814 | CS |
| 156 | 0.267 | 16.6614664587 | 1.6025 | 2.99 | 1.1 | 51721 | 1.74297484 | CS |
| 260 | 0.8061 | 75.804024826 | 1.0634 | 2.99 | 0.5502 | 41343 | 1.67627361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723065720 | 2.1 | -0.12 | -5.41 | 2.31 | 2.336 | 2.05 | 64315 |
| 1722979800 | 2.2201 | 0.24 | 11.84 | 2.1 | 2.27 | 2.09 | 90837 |
| 1722893340 | 1.98499 | -0.05 | -2.22 | 2.09 | 2.25 | 1.9 | 128904 |
| 1722634140 | 2.0299999 | -0.07 | -3.10 | 2.09 | 2.1 | 2 | 50131 |
| 1722547620 | 2.095 | 0.03 | 1.21 | 2.05 | 2.17 | 2.05 | 90588 |
| 1722461340 | 2.07 | 0.04 | 1.97 | 2.04 | 2.09 | 2.04 | 18545 |
| 1722374820 | 2.0299999 | 0 | 0.00 | 2.04 | 2.08 | 2.0299999 | 14290 |
| 1722288180 | 2.0299999 | -0.03 | -1.46 | 2.085 | 2.15 | 2.0299999 | 38371 |
| 1722029100 | 2.06 | 0.01 | 0.49 | 2.07 | 2.07 | 2.04 | 38490 |
| 1721942400 | 2.05 | -0.05 | -2.15 | 2.11 | 2.11 | 2.04 | 34798 |
| 1721856480 | 2.095 | -0.04 | -1.64 | 2.09 | 2.14 | 2.06 | 7021 |
| 1721770140 | 2.13 | 0 | 0.00 | 2.0099999 | 2.166 | 2.0099999 | 34185 |
| 1721683740 | 2.13 | 0.04 | 1.91 | 2.25 | 2.25 | 2.06 | 48986 |
| 1721424180 | 2.09 | 0.03 | 1.46 | 2.1 | 2.1 | 2.09 | 1197 |
| 1721337960 | 2.06 | -0.11 | -5.07 | 2.11 | 2.15 | 2.056 | 54291 |
| 1721251320 | 2.17 | -0.02 | -0.91 | 2.19 | 2.22 | 2.15 | 23361 |
| 1721164920 | 2.19 | -0.08 | -3.52 | 2.2599999 | 2.2799999 | 2.11 | 39606 |
| 1721078940 | 2.27 | 0.02 | 0.89 | 2.29 | 2.29 | 2.22 | 37729 |
| 1720819200 | 2.25 | 0.04 | 1.97 | 2.29 | 2.29 | 2.19 | 75690 |
| 1720733280 | 2.2065 | 0.15 | 7.37 | 2.08 | 2.25 | 2.0299999 | 145520 |
| 1720646880 | 2.055 | -0.02 | -0.80 | 2.07 | 2.112 | 2.0099999 | 141504 |
| 1720560540 | 2.0715 | -0.1 | -4.42 | 2.15 | 2.15 | 2.05 | 34560 |
| 1720473600 | 2.1673 | -0.19 | -8.11 | 2.38 | 2.38 | 2.05 | 90172 |
| 1720214640 | 2.3585 | 0.06 | 2.54 | 2.32 | 2.42 | 2.31 | 245462 |
| 1720041000 | 2.3 | 0.26 | 12.75 | 2.23 | 2.3 | 2.02 | 144795 |
| 1719955740 | 2.04 | -0.12 | -5.56 | 2.05 | 2.15 | 2.04 | 76184 |
| 1719868980 | 2.16 | 0.18 | 9.09 | 1.945 | 2.16 | 1.945 | 113804 |
| 1719610020 | 1.98 | 0.01 | 0.51 | 1.97 | 2.1 | 1.85 | 175222 |
| 1719523200 | 1.97 | -0.13 | -6.19 | 2.105 | 2.24 | 1.95 | 118244 |
| 1719437040 | 2.1 | 0.27 | 14.75 | 1.83 | 2.1 | 1.83 | 142089 |
| 1719350880 | 1.83 | 0.03 | 1.67 | 1.8 | 1.92 | 1.7535 | 74215 |
| 1719264540 | 1.8 | 0.12 | 7.14 | 1.67 | 1.81 | 1.67 | 38591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
