MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NGEN — NervGen Pharma Corp. Common stock
NasdaqNervGen Pharma Corp. Common stock
$1.75
-0.06(-3.31%)
- O
- 1.81
- H
- 1.82
- L
- 1.73
- V
- 297.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.75
Period Return-18.15%
Period High$6.30
Period Low$1.50
Avg Daily Volume344.1K
Total Trading Days365
NGEN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.81 | $1.82 | $1.73 | $1.75 | $-0.06 | -3.31% | 297,251 | $1.78 | $1.73 $1.82 |
| Oct 5, 2026 | $1.78 | $1.88 | $1.78 | $1.81 | +$0.03 | +1.69% | 441,039 | $1.84 | $1.78 $1.88 |
| Oct 2, 2026 | $1.78 | $1.90 | $1.74 | $1.78 | +$0.02 | +1.14% | 409,597 | $1.79 | $1.74 $1.90 |
| Oct 1, 2026 | $1.92 | $1.92 | $1.73 | $1.76 | $-0.15 | -7.85% | 1,051,256 | $1.78 | $1.73 $1.92 |
| Sep 30, 2026 | $1.91 | $1.98 | $1.90 | $1.91 | $-0.01 | -0.52% | 548,694 | $1.93 | $1.90 $1.98 |
| Sep 29, 2026 | $1.86 | $1.96 | $1.84 | $1.92 | +$0.04 | +2.13% | 560,132 | $1.91 | $1.84 $1.96 |
| Sep 28, 2026 | $1.89 | $1.99 | $1.88 | $1.88 | $-0.06 | -3.09% | 525,402 | $1.92 | $1.88 $1.99 |
| Sep 25, 2026 | $2.00 | $2.01 | $1.92 | $1.94 | $-0.08 | -3.96% | 343,204 | $1.96 | $1.92 $2.01 |
| Sep 24, 2026 | $1.98 | $2.02 | $1.91 | $2.02 | +$0.06 | +3.06% | 317,136 | $1.99 | $1.91 $2.02 |
| Sep 23, 2026 | $2.05 | $2.09 | $1.96 | $1.96 | $-0.11 | -5.08% | 536,653 | $2.00 | $1.96 $2.09 |
| Sep 22, 2026 | $2.00 | $2.10 | $1.99 | $2.07 | +$0.08 | +3.77% | 223,722 | $2.06 | $1.99 $2.10 |
| Sep 21, 2026 | $2.06 | $2.06 | $1.96 | $1.99 | $-0.06 | -2.93% | 473,668 | $2.01 | $1.96 $2.06 |
| Sep 18, 2026 | $2.27 | $2.27 | $2.04 | $2.05 | $-0.22 | -9.69% | 608,535 | $2.11 | $2.04 $2.27 |
| Sep 17, 2026 | $2.15 | $2.33 | $2.09 | $2.27 | +$0.14 | +6.57% | 1,159,393 | $2.25 | $2.09 $2.33 |
| Sep 16, 2026 | $2.16 | $2.18 | $2.08 | $2.13 | $-0.01 | -0.47% | 452,933 | $2.13 | $2.08 $2.18 |
| Sep 15, 2026 | $2.19 | $2.19 | $2.11 | $2.14 | $-0.06 | -2.51% | 317,393 | $2.15 | $2.11 $2.19 |
| Sep 14, 2026 | $2.18 | $2.25 | $2.18 | $2.20 | +$0.01 | +0.46% | 237,983 | $2.21 | $2.18 $2.25 |
| Sep 11, 2026 | $2.17 | $2.23 | $2.14 | $2.19 | +$0.03 | +1.16% | 559,124 | $2.19 | $2.14 $2.23 |
| Sep 10, 2026 | $2.10 | $2.17 | $2.07 | $2.16 | +$0.03 | +1.41% | 313,868 | $2.13 | $2.07 $2.17 |
| Sep 9, 2026 | $2.19 | $2.27 | $2.12 | $2.13 | $-0.06 | -2.74% | 366,095 | $2.16 | $2.12 $2.27 |
| Sep 8, 2026 | $2.32 | $2.35 | $2.16 | $2.19 | $-0.14 | -6.01% | 713,758 | $2.22 | $2.16 $2.35 |
| Sep 4, 2026 | $2.31 | $2.40 | $2.28 | $2.33 | +$0.01 | +0.43% | 920,546 | $2.37 | $2.28 $2.40 |
| Sep 3, 2026 | $2.34 | $2.36 | $2.28 | $2.32 | $-0.01 | -0.43% | 434,342 | $2.31 | $2.28 $2.36 |
| Sep 2, 2026 | $2.32 | $2.36 | $2.31 | $2.33 | +$0.01 | +0.43% | 383,095 | $2.34 | $2.31 $2.36 |
| Sep 1, 2026 | $2.21 | $2.37 | $2.10 | $2.32 | +$0.11 | +4.98% | 1,057,789 | $2.28 | $2.10 $2.37 |
| Aug 31, 2026 | $2.27 | $2.30 | $2.13 | $2.21 | $-0.07 | -3.07% | 798,260 | $2.21 | $2.13 $2.30 |
| Aug 28, 2026 | $2.34 | $2.40 | $2.25 | $2.28 | $-0.06 | -2.36% | 869,261 | $2.31 | $2.25 $2.40 |
| Aug 27, 2026 | $2.19 | $2.39 | $2.13 | $2.34 | +$0.13 | +5.66% | 981,778 | $2.27 | $2.13 $2.39 |
| Aug 26, 2026 | $2.09 | $2.22 | $2.00 | $2.21 | +$0.13 | +6.25% | 469,101 | $2.12 | $2.00 $2.22 |
| Aug 25, 2026 | $1.98 | $2.11 | $1.96 | $2.08 | +$0.08 | +4.00% | 911,367 | $2.06 | $1.96 $2.11 |