NASDAQ:NGEN | Historical Stock Price | NERVGEN PHARMA CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$1.16$1.76$2.67$4.05$6.132019-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.58$1.5834,100——
2019-12-30$1.54$1.54197,300——
2019-12-27$1.33$1.3313,700——
2019-12-26$1.46$1.464,100——
2019-12-24$1.32$1.320——
2019-12-23$1.32$1.329,100——
2019-12-20$1.33$1.3329,500——
2019-12-19$1.23$1.237,200——
2019-12-18$1.23$1.236,000——
2019-12-17$1.18$1.1822,000——
2019-12-16$1.12$1.123,800——
2019-12-13$1.09$1.097,600——
2019-12-12$1.09$1.091,100——
2019-12-11$1.09$1.0918,600——
2019-12-10$1.08$1.085,500——
2019-12-09$1.09$1.093,000——
2019-12-06$1.04$1.045,600——
2019-12-05$1.04$1.0410,300——
2019-12-04$1.07$1.072,000——
2019-12-03$1.07$1.077,200——
2019-12-02$1.09$1.0940,400——
2019-11-29$1.04$1.049,000——
2019-11-27$1.07$1.0732,500——
2019-11-26$1.10$1.1020,500——
2019-11-25$1.15$1.1512,700——
2019-11-22$1.19$1.1930,600——
2019-11-21$1.24$1.2424,500——
2019-11-20$1.29$1.293,500——
2019-11-19$1.28$1.283,200——
2019-11-18$1.28$1.2829,200——
2019-11-15$1.20$1.2028,900——
2019-11-14$1.23$1.231,700——
2019-11-13$1.22$1.2213,100——
2019-11-12$1.22$1.2217,700——
2019-11-11$1.22$1.2217,800——
2019-11-08$1.21$1.210——
2019-11-07$1.21$1.215,100——
2019-11-06$1.24$1.240——
2019-11-05$1.24$1.2410,600——
2019-11-04$1.26$1.2634,600——
2019-11-01$1.25$1.2591,200——
2019-10-31$1.15$1.1582,300——
2019-10-30$1.10$1.1058,700——
2019-10-29$1.10$1.1031,800——
2019-10-28$1.13$1.13157,500——
2019-10-25$1.04$1.0411,400——
2019-10-24$1.05$1.05102,300——
2019-10-23$0.98$0.97600——
2019-10-22$0.99$0.99700——
2019-10-21$0.97$0.9715,200——
2019-10-18$0.98$0.984,000——
2019-10-17$1.00$1.0011,000——
2019-10-16$1.00$1.000——
2019-10-15$1.00$1.002,700——
2019-10-14$0.99$0.990——
2019-10-11$0.99$0.992,000——
2019-10-10$0.98$0.985,000——
2019-10-09$0.98$0.9832,800——
2019-10-08$0.95$0.9542,800——
2019-10-07$1.06$1.0613,400——
2019-10-04$1.09$1.0948,400——
2019-10-03$1.05$1.0528,800——
2019-10-02$1.00$1.0024,900——
2019-10-01$0.98$0.98600——
2019-09-30$0.99$0.990——
2019-09-27$0.99$0.992,200——
2019-09-26$1.04$1.04400——
2019-09-25$1.00$1.0011,200——
2019-09-24$1.07$1.0712,300——
2019-09-23$1.07$1.073,300——
2019-09-20$1.07$1.07800——
2019-09-19$1.02$1.020——
2019-09-18$1.02$1.020——
2019-09-17$1.02$1.0214,500——
2019-09-16$1.08$1.081,000——
2019-09-13$1.14$1.1420,800——
2019-09-12$1.05$1.05200——
2019-09-11$1.07$1.079,000——
2019-09-10$1.07$1.072,200——
2019-09-09$1.06$1.067,600——
2019-09-06$1.06$1.062,500——
2019-09-05$1.03$1.030——
2019-09-04$1.03$1.030——
2019-09-03$1.03$1.030——
2019-08-30$1.03$1.031,000——
2019-08-29$1.02$1.020——
2019-08-28$1.02$1.025,200——
2019-08-27$1.08$1.082,000——
2019-08-26$0.99$0.99100——
2019-08-23$1.00$1.000——
2019-08-22$1.00$1.000——
2019-08-21$1.00$1.001,500——
2019-08-20$1.08$1.080——
2019-08-19$1.08$1.08500——
2019-08-16$1.05$1.050——
2019-08-15$1.05$1.053,000——
2019-08-14$1.05$1.055,000——
2019-08-13$1.06$1.060——
2019-08-12$1.06$1.0620,000——
2019-08-09$1.09$1.090——
2019-08-08$1.09$1.092,000——
2019-08-07$1.07$1.070——
2019-08-06$1.07$1.0725,100——
2019-08-05$1.10$1.100——
2019-08-02$1.10$1.1010,000——
2019-08-01$1.09$1.091,500——
2019-07-31$1.07$1.070——
2019-07-30$1.07$1.071,300——
2019-07-29$1.10$1.100——
2019-07-26$1.10$1.1012,900——
2019-07-25$1.10$1.109,300——
2019-07-24$1.08$1.0810,600——
2019-07-23$1.05$1.053,500——
2019-07-22$1.07$1.070——
2019-07-19$1.07$1.072,800——
2019-07-18$1.08$1.0810,900——
2019-07-17$1.13$1.137,100——
2019-07-16$1.10$1.1010,200——
2019-07-15$1.11$1.111,000——
2019-07-12$1.12$1.126,000——
2019-07-11$1.12$1.121,000——
2019-07-10$1.15$1.151,100——
2019-07-09$1.10$1.1011,400——
2019-07-08$1.10$1.101,100——
2019-07-05$1.11$1.111,000——
2019-07-03$1.10$1.105,500——
2019-07-02$1.10$1.100——
2019-07-01$1.10$1.100——
2019-06-28$1.10$1.1011,100——
2019-06-27$1.10$1.106,400——
2019-06-26$1.07$1.073,300——
2019-06-25$1.06$1.065,100——
2019-06-24$1.06$1.069,200——
2019-06-21$1.06$1.063,000——
2019-06-20$1.06$1.06900——
2019-06-19$1.06$1.06700——
2019-06-18$1.02$1.020——
2019-06-17$1.02$1.020——
2019-06-14$1.02$1.022,000——
2019-06-13$0.95$0.952,000——
2019-06-12$1.10$1.100——
2019-06-11$1.10$1.103,000——
2019-06-10$1.14$1.144,900——
2019-06-07$1.08$1.080——
2019-06-06$1.08$1.080——
2019-06-05$1.08$1.081,500——
2019-06-04$1.04$1.040——
2019-06-03$1.04$1.049,900——
2019-05-31$1.15$1.151,300——
2019-05-30$1.13$1.1326,600——
2019-05-29$1.11$1.110——
2019-05-28$1.11$1.1117,700——
2019-05-24$1.21$1.210——
2019-05-23$1.21$1.210——
2019-05-22$1.21$1.212,000——
2019-05-21$1.27$1.2717,900——
2019-05-20$1.34$1.340——
2019-05-17$1.34$1.3420,900——
2019-05-16$1.34$1.3417,500——
2019-05-15$1.33$1.3321,000——
2019-05-14$1.32$1.3215,600——
2019-05-13$1.36$1.3617,900——
2019-05-10$1.45$1.4563,100——
2019-05-09$1.45$1.4512,200——
2019-05-08$1.42$1.426,400——
2019-05-07$1.38$1.386,200——
2019-05-06$1.40$1.4049,500——
2019-05-03$1.28$1.28400——
2019-05-02$1.25$1.2510,700——
2019-05-01$1.22$1.225,600——
2019-04-30$1.22$1.222,000——
2019-04-29$1.23$1.235,000——
2019-04-26$1.22$1.2220,600——
2019-04-25$1.18$1.1813,900——
2019-04-24$1.19$1.19300——
2019-04-23$1.20$1.200——
2019-04-22$1.20$1.200——
2019-04-18$1.20$1.201,000——
2019-04-17$1.20$1.200——
2019-04-16$1.20$1.20500——
2019-04-15$1.20$1.200——
2019-04-12$1.20$1.200——
2019-04-11$1.20$1.200——
2019-04-10$1.20$1.200——
2019-04-09$1.20$1.200——
2019-04-08$1.20$1.202,000——
2019-04-05$1.30$1.300——
2019-04-04$1.30$1.300——
2019-04-03$1.30$1.303,000——