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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.74$1.7437,800——
2020-12-30$1.70$1.6929,800——
2020-12-29$1.62$1.6214,500——
2020-12-28$1.67$1.6714,100——
2020-12-24$1.61$1.614,100——
2020-12-23$1.54$1.5412,300——
2020-12-22$1.52$1.5217,300——
2020-12-21$1.60$1.5910,200——
2020-12-18$1.57$1.5725,100——
2020-12-17$1.41$1.4164,500——
2020-12-16$1.34$1.3432,900——
2020-12-15$1.32$1.326,000——
2020-12-14$1.32$1.3212,500——
2020-12-11$1.34$1.347,100——
2020-12-10$1.36$1.361,800——
2020-12-09$1.32$1.323,500——
2020-12-08$1.35$1.354,100——
2020-12-07$1.37$1.3714,800——
2020-12-04$1.39$1.397,600——
2020-12-03$1.35$1.357,400——
2020-12-02$1.36$1.3618,200——
2020-12-01$1.39$1.3927,800——
2020-11-30$1.37$1.3725,000——
2020-11-27$1.36$1.365,800——
2020-11-25$1.38$1.386,100——
2020-11-24$1.40$1.4011,500——
2020-11-23$1.36$1.3633,400——
2020-11-20$1.45$1.4512,500——
2020-11-19$1.42$1.4218,100——
2020-11-18$1.39$1.390——
2020-11-17$1.39$1.397,500——
2020-11-16$1.40$1.405,500——
2020-11-13$1.43$1.4316,600——
2020-11-12$1.40$1.4038,000——
2020-11-11$1.40$1.402,600——
2020-11-10$1.42$1.421,100——
2020-11-09$1.43$1.4322,100——
2020-11-06$1.43$1.4322,100——
2020-11-05$1.41$1.4152,600——
2020-11-04$1.34$1.3413,100——
2020-11-03$1.27$1.2710,600——
2020-11-02$1.24$1.241,100——
2020-10-30$1.20$1.2018,300——
2020-10-29$1.24$1.245,100——
2020-10-28$1.27$1.272,700——
2020-10-27$1.31$1.3112,500——
2020-10-26$1.31$1.316,500——
2020-10-23$1.35$1.3510,200——
2020-10-22$1.35$1.352,100——
2020-10-21$1.36$1.365,900——
2020-10-20$1.36$1.3610,400——
2020-10-19$1.29$1.2997,600——
2020-10-16$1.24$1.245,700——
2020-10-15$1.23$1.231,600——
2020-10-14$1.24$1.247,200——
2020-10-13$1.26$1.269,500——
2020-10-12$1.27$1.2710,200——
2020-10-09$1.22$1.229,800——
2020-10-08$1.23$1.231,800——
2020-10-07$1.20$1.2011,200——
2020-10-06$1.22$1.2234,100——
2020-10-05$1.21$1.2149,200——
2020-10-02$1.18$1.1851,900——
2020-10-01$0.95$0.9536,400——
2020-09-30$0.98$0.9826,800——
2020-09-29$0.95$0.9515,000——
2020-09-28$1.01$1.0123,300——
2020-09-25$1.04$1.0456,100——
2020-09-24$1.06$1.0616,700——
2020-09-23$1.05$1.054,500——
2020-09-22$1.13$1.1336,900——
2020-09-21$1.17$1.1721,400——
2020-09-18$1.19$1.196,500——
2020-09-17$1.21$1.21600——
2020-09-16$1.18$1.18700——
2020-09-15$1.21$1.2113,200——
2020-09-14$1.19$1.192,700——
2020-09-11$1.16$1.162,700——
2020-09-10$1.20$1.205,100——
2020-09-09$1.20$1.206,100——
2020-09-08$1.23$1.233,400——
2020-09-04$1.15$1.1514,000——
2020-09-03$1.16$1.165,000——
2020-09-02$1.17$1.171,400——
2020-09-01$1.17$1.1729,100——
2020-08-31$1.25$1.2523,000——
2020-08-28$1.26$1.2614,500——
2020-08-27$1.32$1.3224,900——
2020-08-26$1.35$1.3548,000——
2020-08-25$1.34$1.3427,300——
2020-08-24$1.34$1.3447,600——
2020-08-21$1.36$1.3687,000——
2020-08-20$1.35$1.355,300——
2020-08-19$1.31$1.313,000——
2020-08-18$1.31$1.3129,700——
2020-08-17$1.29$1.2926,200——
2020-08-14$1.32$1.3216,500——
2020-08-13$1.31$1.317,800——
2020-08-12$1.28$1.284,400——
2020-08-11$1.27$1.279,600——
2020-08-10$1.27$1.2730,400——
2020-08-07$1.27$1.2740,200——
2020-08-06$1.35$1.357,600——
2020-08-05$1.26$1.2620,500——
2020-08-04$1.29$1.292,300——
2020-08-03$1.26$1.26600——
2020-07-31$1.23$1.2328,400——
2020-07-30$1.25$1.2517,000——
2020-07-29$1.28$1.286,300——
2020-07-28$1.27$1.2726,700——
2020-07-27$1.30$1.3083,200——
2020-07-24$1.41$1.4135,800——
2020-07-23$1.52$1.5247,700——
2020-07-22$1.63$1.6310,800——
2020-07-21$1.66$1.667,100——
2020-07-20$1.61$1.6152,900——
2020-07-17$1.52$1.525,100——
2020-07-16$1.51$1.51100——
2020-07-15$1.51$1.51800——
2020-07-14$1.53$1.535,800——
2020-07-13$1.55$1.554,700——
2020-07-10$1.61$1.6114,900——
2020-07-09$1.62$1.628,700——
2020-07-08$1.69$1.690——
2020-07-07$1.69$1.698,900——
2020-07-06$1.69$1.698,500——
2020-07-02$1.62$1.623,000——
2020-07-01$1.65$1.656,500——
2020-06-30$1.62$1.6212,100——
2020-06-29$1.60$1.6011,300——
2020-06-26$1.65$1.6518,000——
2020-06-25$1.67$1.6714,800——
2020-06-24$1.65$1.657,900——
2020-06-23$1.69$1.696,000——
2020-06-22$1.79$1.7918,400——
2020-06-19$1.63$1.632,500——
2020-06-18$1.63$1.6349,300——
2020-06-17$1.76$1.753,200——
2020-06-16$1.72$1.726,600——
2020-06-15$1.68$1.682,200——
2020-06-12$1.65$1.6510,000——
2020-06-11$1.65$1.6527,000——
2020-06-10$1.88$1.8816,200——
2020-06-09$1.90$1.9017,700——
2020-06-08$1.95$1.9516,400——
2020-06-05$1.93$1.9311,700——
2020-06-04$1.88$1.8890,100——
2020-06-03$2.00$2.0093,100——
2020-06-02$2.00$2.00186,400——
2020-06-01$1.98$1.98112,300——
2020-05-29$1.73$1.7380,000——
2020-05-28$1.58$1.5833,900——
2020-05-27$1.43$1.4312,800——
2020-05-26$1.46$1.4685,500——
2020-05-22$1.28$1.2814,700——
2020-05-21$1.29$1.2920,700——
2020-05-20$1.29$1.293,000——
2020-05-19$1.29$1.2926,900——
2020-05-18$1.28$1.2813,000——
2020-05-15$1.23$1.2355,100——
2020-05-14$1.12$1.1229,900——
2020-05-13$1.09$1.0910,300——
2020-05-12$1.12$1.12400——
2020-05-11$1.16$1.1611,200——
2020-05-08$1.18$1.184,600——
2020-05-07$1.23$1.2327,700——
2020-05-06$1.22$1.2216,300——
2020-05-05$1.26$1.2616,600——
2020-05-04$1.17$1.172,300——
2020-05-01$1.18$1.181,000——
2020-04-30$1.21$1.219,100——
2020-04-29$1.27$1.2717,900——
2020-04-28$1.08$1.085,600——
2020-04-27$1.05$1.057,000——
2020-04-24$0.97$0.9710,400——
2020-04-23$0.98$0.9711,900——
2020-04-22$0.95$0.9517,600——
2020-04-21$1.00$1.004,900——
2020-04-20$1.03$1.034,700——
2020-04-17$1.00$1.005,400——
2020-04-16$0.96$0.9638,600——
2020-04-15$0.89$0.8949,000——
2020-04-14$0.97$0.9710,000——
2020-04-13$0.96$0.9634,500——
2020-04-09$0.94$0.9311,100——
2020-04-08$0.86$0.866,400——
2020-04-07$0.85$0.8514,300——
2020-04-06$0.85$0.85200——
2020-04-03$0.77$0.774,100——
2020-04-02$0.81$0.812,800——
2020-04-01$0.76$0.7611,300——
2020-03-31$0.82$0.825,300——
2020-03-30$0.81$0.813,200——
2020-03-27$0.82$0.8215,000——
2020-03-26$0.78$0.788,300——
2020-03-25$0.70$0.7076,200——
2020-03-24$0.66$0.66172,200——
2020-03-23$0.84$0.847,200——
2020-03-20$0.90$0.9017,400——
2020-03-19$0.96$0.9611,300——
2020-03-18$0.87$0.8715,600——
2020-03-17$0.91$0.9119,400——
2020-03-16$0.83$0.8347,800——
2020-03-13$1.07$1.0776,600——
2020-03-12$1.00$1.0022,400——
2020-03-11$1.21$1.214,500——
2020-03-10$1.26$1.266,100——
2020-03-09$1.27$1.2724,700——
2020-03-06$1.31$1.319,500——
2020-03-05$1.36$1.369,900——
2020-03-04$1.40$1.4018,800——
2020-03-03$1.41$1.4121,600——
2020-03-02$1.41$1.4123,600——
2020-02-28$1.46$1.4655,800——
2020-02-27$1.65$1.65268,400——
2020-02-26$2.30$2.3032,200——
2020-02-25$2.25$2.2516,200——
2020-02-24$2.26$2.2624,100——
2020-02-21$2.38$2.3841,800——
2020-02-20$2.38$2.3831,000——
2020-02-19$2.27$2.2737,500——
2020-02-18$2.34$2.3498,100——
2020-02-14$1.76$1.7646,200——
2020-02-13$1.94$1.947,700——
2020-02-12$2.00$2.0043,600——
2020-02-11$2.12$2.122,900——
2020-02-10$2.16$2.166,000——
2020-02-07$2.25$2.2527,800——
2020-02-06$2.36$2.366,600——
2020-02-05$2.38$2.388,000——
2020-02-04$2.41$2.416,500——
2020-02-03$2.40$2.4037,500——
2020-01-31$2.29$2.298,800——
2020-01-30$2.36$2.3631,900——
2020-01-29$2.39$2.397,800——
2020-01-28$2.43$2.436,200——
2020-01-27$2.36$2.3623,100——
2020-01-24$2.35$2.3519,400——
2020-01-23$2.32$2.3221,200——
2020-01-22$2.40$2.4028,000——
2020-01-21$2.40$2.4049,500——
2020-01-17$2.27$2.2729,500——
2020-01-16$2.30$2.3023,200——
2020-01-15$2.24$2.2434,100——
2020-01-14$2.26$2.2654,500——
2020-01-13$2.31$2.31362,000——
2020-01-10$1.87$1.8770,600——
2020-01-09$1.67$1.6712,100——
2020-01-08$1.62$1.623,000——
2020-01-07$1.64$1.6431,400——
2020-01-06$1.75$1.7523,900——
2020-01-03$1.49$1.4910,000——
2020-01-02$1.50$1.5054,200——