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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.13$2.1374,700——
2021-12-30$2.15$2.1511,300——
2021-12-29$2.10$2.1071,000——
2021-12-28$2.20$2.2042,900——
2021-12-27$2.20$2.2033,100——
2021-12-23$2.04$2.0411,900——
2021-12-22$2.07$2.0720,100——
2021-12-21$2.07$2.0710,800——
2021-12-20$2.00$2.0060,800——
2021-12-17$2.13$2.1350,800——
2021-12-16$2.04$2.0435,400——
2021-12-15$2.06$2.06215,900——
2021-12-14$2.17$2.1723,400——
2021-12-13$2.23$2.2311,000——
2021-12-10$2.24$2.247,300——
2021-12-09$2.25$2.2525,700——
2021-12-08$2.23$2.2335,700——
2021-12-07$2.27$2.2741,200——
2021-12-06$2.32$2.3260,000——
2021-12-03$2.29$2.2916,300——
2021-12-02$2.24$2.2410,100——
2021-12-01$2.23$2.2320,900——
2021-11-30$2.30$2.3055,700——
2021-11-29$2.24$2.2428,400——
2021-11-26$2.04$2.0446,300——
2021-11-24$2.13$2.1340,400——
2021-11-23$2.12$2.1265,400——
2021-11-22$2.15$2.1562,300——
2021-11-19$2.22$2.2280,900——
2021-11-18$2.22$2.2272,400——
2021-11-17$2.20$2.20132,300——
2021-11-16$2.35$2.35251,800——
2021-11-15$2.49$2.49336,500——
2021-11-12$2.35$2.3585,700——
2021-11-11$2.33$2.3362,000——
2021-11-10$2.37$2.37144,500——
2021-11-09$2.34$2.34128,200——
2021-11-08$2.09$2.09116,800——
2021-11-05$2.02$2.02494,700——
2021-11-04$2.25$2.2582,300——
2021-11-03$2.29$2.2929,700——
2021-11-02$2.29$2.2981,300——
2021-11-01$2.43$2.43221,100——
2021-10-29$2.34$2.3452,000——
2021-10-28$2.20$2.20127,700——
2021-10-27$2.30$2.30110,000——
2021-10-26$2.34$2.3493,800——
2021-10-25$2.33$2.33105,100——
2021-10-22$2.15$2.1548,500——
2021-10-21$2.15$2.1573,900——
2021-10-20$2.15$2.15155,900——
2021-10-19$2.03$2.03102,900——
2021-10-18$2.00$2.00129,400——
2021-10-15$1.89$1.8950,400——
2021-10-14$1.92$1.9257,000——
2021-10-13$1.92$1.9255,200——
2021-10-12$1.89$1.8938,500——
2021-10-11$1.94$1.9429,400——
2021-10-08$1.90$1.9046,300——
2021-10-07$1.88$1.8860,200——
2021-10-06$1.88$1.8874,100——
2021-10-05$2.01$2.0191,500——
2021-10-04$2.02$2.02243,600——
2021-10-01$1.83$1.8317,900——
2021-09-30$1.88$1.8840,800——
2021-09-29$1.90$1.908,300——
2021-09-28$1.74$1.7442,200——
2021-09-27$1.77$1.7723,700——
2021-09-24$1.68$1.6824,300——
2021-09-23$1.61$1.613,900——
2021-09-22$1.57$1.5717,400——
2021-09-21$1.54$1.547,900——
2021-09-20$1.52$1.5278,500——
2021-09-17$1.70$1.7013,200——
2021-09-16$1.72$1.7215,400——
2021-09-15$1.73$1.7337,800——
2021-09-14$1.75$1.7510,700——
2021-09-13$1.78$1.7850,500——
2021-09-10$1.65$1.6525,900——
2021-09-09$1.59$1.595,300——
2021-09-08$1.58$1.5830,100——
2021-09-07$1.64$1.6413,100——
2021-09-03$1.63$1.636,500——
2021-09-02$1.63$1.638,100——
2021-09-01$1.63$1.634,400——
2021-08-31$1.65$1.6511,500——
2021-08-30$1.62$1.6211,800——
2021-08-27$1.62$1.6215,900——
2021-08-26$1.61$1.6115,400——
2021-08-25$1.63$1.6338,300——
2021-08-24$1.60$1.6017,100——
2021-08-23$1.65$1.6540,500——
2021-08-20$1.67$1.6758,200——
2021-08-19$1.62$1.6290,200——
2021-08-18$1.61$1.6111,500——
2021-08-17$1.58$1.5850,600——
2021-08-16$1.69$1.6975,200——
2021-08-13$1.68$1.6823,600——
2021-08-12$1.59$1.594,900——
2021-08-11$1.60$1.6052,700——
2021-08-10$1.61$1.6110,700——
2021-08-09$1.60$1.6021,000——
2021-08-06$1.51$1.5116,000——
2021-08-05$1.43$1.4316,600——
2021-08-04$1.44$1.4412,800——
2021-08-03$1.41$1.4119,700——
2021-08-02$1.54$1.5410,400——
2021-07-30$1.41$1.4151,100——
2021-07-29$1.29$1.2930,600——
2021-07-28$1.36$1.3618,900——
2021-07-27$1.40$1.4029,600——
2021-07-26$1.48$1.482,100——
2021-07-23$1.50$1.5029,100——
2021-07-22$1.51$1.5136,800——
2021-07-21$1.50$1.5011,000——
2021-07-20$1.44$1.4433,300——
2021-07-19$1.47$1.4727,500——
2021-07-16$1.55$1.5594,500——
2021-07-15$1.40$1.4042,900——
2021-07-14$1.36$1.3646,200——
2021-07-13$1.37$1.3746,800——
2021-07-12$1.31$1.3119,800——
2021-07-09$1.31$1.3124,200——
2021-07-08$1.27$1.2715,000——
2021-07-07$1.33$1.3346,000——
2021-07-06$1.36$1.3635,800——
2021-07-02$1.35$1.3539,500——
2021-07-01$1.21$1.2123,200——
2021-06-30$1.26$1.265,600——
2021-06-29$1.24$1.2443,700——
2021-06-28$1.26$1.2612,300——
2021-06-25$1.31$1.3156,200——
2021-06-24$1.32$1.3217,000——
2021-06-23$1.33$1.3336,500——
2021-06-22$1.34$1.34100,600——
2021-06-21$1.27$1.27204,000——
2021-06-18$1.31$1.31162,000——
2021-06-17$1.21$1.212,000——
2021-06-16$1.23$1.2312,700——
2021-06-15$1.24$1.2421,100——
2021-06-14$1.28$1.2816,400——
2021-06-11$1.26$1.2667,400——
2021-06-10$1.28$1.2815,100——
2021-06-09$1.20$1.20118,800——
2021-06-08$1.20$1.2070,800——
2021-06-07$1.23$1.2327,800——
2021-06-04$1.21$1.21136,600——
2021-06-03$1.14$1.1415,100——
2021-06-02$1.17$1.1788,500——
2021-06-01$1.10$1.1027,200——
2021-05-28$1.09$1.0933,900——
2021-05-27$1.09$1.096,200——
2021-05-26$1.12$1.1212,000——
2021-05-25$1.12$1.122,300——
2021-05-24$1.07$1.074,500——
2021-05-21$1.12$1.1215,200——
2021-05-20$1.13$1.1315,100——
2021-05-19$1.11$1.1110,200——
2021-05-18$1.15$1.159,300——
2021-05-17$1.12$1.1224,300——
2021-05-14$1.16$1.169,200——
2021-05-13$1.18$1.181,200——
2021-05-12$1.19$1.1914,200——
2021-05-11$1.20$1.2018,000——
2021-05-10$1.18$1.1842,200——
2021-05-07$1.20$1.2018,200——
2021-05-06$1.26$1.2617,100——
2021-05-05$1.21$1.2124,000——
2021-05-04$1.43$1.435,300——
2021-05-03$1.42$1.425,200——
2021-04-30$1.42$1.4211,000——
2021-04-29$1.42$1.4221,900——
2021-04-28$1.44$1.446,000——
2021-04-27$1.41$1.4111,400——
2021-04-26$1.34$1.3427,400——
2021-04-23$1.25$1.2535,800——
2021-04-22$1.32$1.3232,600——
2021-04-21$1.23$1.2319,500——
2021-04-20$1.17$1.1745,900——
2021-04-19$1.28$1.2822,700——
2021-04-16$1.33$1.3317,200——
2021-04-15$1.33$1.3327,700——
2021-04-14$1.36$1.3629,000——
2021-04-13$1.31$1.314,000——
2021-04-12$1.35$1.353,300——
2021-04-09$1.29$1.2951,600——
2021-04-08$1.31$1.3131,300——
2021-04-07$1.28$1.2826,700——
2021-04-06$1.36$1.3623,700——
2021-04-05$1.40$1.4063,300——
2021-04-01$1.33$1.3325,900——
2021-03-31$1.39$1.3938,300——
2021-03-30$1.34$1.348,200——
2021-03-29$1.31$1.3128,000——
2021-03-26$1.34$1.3433,200——
2021-03-25$1.37$1.3720,100——
2021-03-24$1.32$1.3258,300——
2021-03-23$1.37$1.3720,200——
2021-03-22$1.49$1.4922,100——
2021-03-19$1.50$1.508,200——
2021-03-18$1.50$1.5026,000——
2021-03-17$1.52$1.522,000——
2021-03-16$1.50$1.5030,800——
2021-03-15$1.57$1.5753,600——
2021-03-12$1.55$1.5569,800——
2021-03-11$1.40$1.409,500——
2021-03-10$1.41$1.4113,100——
2021-03-09$1.39$1.3946,900——
2021-03-08$1.50$1.5017,800——
2021-03-05$1.45$1.4567,100——
2021-03-04$1.70$1.7069,600——
2021-03-03$1.71$1.7119,100——
2021-03-02$1.76$1.764,300——
2021-03-01$1.76$1.762,800——
2021-02-26$1.75$1.7567,700——
2021-02-25$1.76$1.7686,000——
2021-02-24$1.94$1.9455,400——
2021-02-23$1.91$1.9135,800——
2021-02-22$1.86$1.862,600——
2021-02-19$1.86$1.8620,600——
2021-02-18$1.83$1.8311,100——
2021-02-17$1.81$1.814,000——
2021-02-16$1.88$1.888,300——
2021-02-12$1.92$1.929,700——
2021-02-11$1.93$1.9316,500——
2021-02-10$1.97$1.9712,900——
2021-02-09$1.98$1.986,800——
2021-02-08$1.95$1.9522,100——
2021-02-05$1.95$1.9523,700——
2021-02-04$1.92$1.9218,900——
2021-02-03$1.88$1.885,100——
2021-02-02$1.88$1.8844,900——
2021-02-01$1.91$1.9152,600——
2021-01-29$1.96$1.969,400——
2021-01-28$1.95$1.9538,100——
2021-01-27$2.02$2.0270,200——
2021-01-26$1.96$1.9645,200——
2021-01-25$1.98$1.9851,400——
2021-01-22$1.90$1.9035,000——
2021-01-21$1.72$1.7220,500——
2021-01-20$1.66$1.6621,600——
2021-01-19$1.61$1.616,500——
2021-01-15$1.67$1.677,000——
2021-01-14$1.65$1.659,900——
2021-01-13$1.65$1.658,200——
2021-01-12$1.65$1.656,600——
2021-01-11$1.69$1.698,500——
2021-01-08$1.69$1.693,800——
2021-01-07$1.73$1.731,300——
2021-01-06$1.74$1.7423,200——
2021-01-05$1.74$1.7413,500——
2021-01-04$1.75$1.756,200——