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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.04$2.0481,400——
2023-12-28$2.19$2.19283,400——
2023-12-27$2.10$2.10249,500——
2023-12-26$1.75$1.75188,800——
2023-12-22$1.55$1.5537,100——
2023-12-21$1.36$1.3655,500——
2023-12-20$1.32$1.3255,900——
2023-12-19$1.26$1.2633,200——
2023-12-18$1.25$1.2524,700——
2023-12-15$1.23$1.2338,700——
2023-12-14$1.19$1.1967,500——
2023-12-13$1.20$1.2037,400——
2023-12-12$1.17$1.1736,600——
2023-12-11$1.20$1.2076,400——
2023-12-08$1.22$1.2242,100——
2023-12-07$1.25$1.258,400——
2023-12-06$1.23$1.2340,700——
2023-12-05$1.21$1.21121,400——
2023-12-04$1.30$1.3014,700——
2023-12-01$1.30$1.30108,900——
2023-11-30$1.31$1.31118,300——
2023-11-29$1.38$1.3863,900——
2023-11-28$1.40$1.4045,800——
2023-11-27$1.40$1.4028,600——
2023-11-24$1.41$1.412,900——
2023-11-22$1.42$1.4257,000——
2023-11-21$1.41$1.4132,900——
2023-11-20$1.42$1.4280,700——
2023-11-17$1.39$1.3925,000——
2023-11-16$1.39$1.3929,700——
2023-11-15$1.43$1.4316,200——
2023-11-14$1.48$1.4866,200——
2023-11-13$1.38$1.38124,000——
2023-11-10$1.36$1.3622,500——
2023-11-09$1.30$1.30126,900——
2023-11-08$1.42$1.42110,900——
2023-11-07$1.31$1.3139,000——
2023-11-06$1.26$1.2651,400——
2023-11-03$1.33$1.3318,700——
2023-11-02$1.33$1.3346,500——
2023-11-01$1.36$1.3617,300——
2023-10-31$1.34$1.3417,200——
2023-10-30$1.40$1.405,400——
2023-10-27$1.40$1.4075,800——
2023-10-26$1.41$1.418,100——
2023-10-25$1.45$1.4534,800——
2023-10-24$1.43$1.4324,300——
2023-10-23$1.47$1.47133,800——
2023-10-20$1.29$1.297,000——
2023-10-19$1.30$1.301,200——
2023-10-18$1.33$1.3310,200——
2023-10-17$1.31$1.319,300——
2023-10-16$1.29$1.2918,200——
2023-10-13$1.30$1.3045,000——
2023-10-12$1.33$1.3311,100——
2023-10-11$1.35$1.3510,900——
2023-10-10$1.34$1.3413,400——
2023-10-09$1.36$1.364,300——
2023-10-06$1.36$1.3620,600——
2023-10-05$1.37$1.3725,200——
2023-10-04$1.37$1.377,300——
2023-10-03$1.40$1.4033,600——
2023-10-02$1.38$1.3816,800——
2023-09-29$1.41$1.4114,700——
2023-09-28$1.40$1.409,500——
2023-09-27$1.45$1.4517,900——
2023-09-26$1.40$1.4048,800——
2023-09-25$1.49$1.4929,700——
2023-09-22$1.52$1.5225,800——
2023-09-21$1.52$1.5221,800——
2023-09-20$1.52$1.5222,700——
2023-09-19$1.51$1.5135,300——
2023-09-18$1.55$1.5520,100——
2023-09-15$1.53$1.5351,900——
2023-09-14$1.59$1.5921,700——
2023-09-13$1.58$1.5822,500——
2023-09-12$1.55$1.5550,500——
2023-09-11$1.50$1.5021,300——
2023-09-08$1.45$1.454,300——
2023-09-07$1.44$1.4418,400——
2023-09-06$1.44$1.4430,200——
2023-09-05$1.45$1.4543,900——
2023-09-01$1.51$1.5138,900——
2023-08-31$1.52$1.5249,500——
2023-08-30$1.50$1.5050,400——
2023-08-29$1.54$1.5496,700——
2023-08-28$1.48$1.4848,200——
2023-08-25$1.39$1.3955,800——
2023-08-24$1.35$1.3524,200——
2023-08-23$1.37$1.3720,400——
2023-08-22$1.39$1.3912,100——
2023-08-21$1.39$1.3951,900——
2023-08-18$1.35$1.356,700——
2023-08-17$1.33$1.3311,800——
2023-08-16$1.35$1.3511,000——
2023-08-15$1.33$1.337,800——
2023-08-14$1.35$1.3512,900——
2023-08-11$1.35$1.3522,700——
2023-08-10$1.36$1.3614,500——
2023-08-09$1.33$1.3318,600——
2023-08-08$1.36$1.3683,700——
2023-08-07$1.25$1.254,800——
2023-08-04$1.25$1.258,200——
2023-08-03$1.24$1.245,000——
2023-08-02$1.27$1.2714,800——
2023-08-01$1.25$1.2514,100——
2023-07-31$1.29$1.298,600——
2023-07-28$1.24$1.245,800——
2023-07-27$1.23$1.2329,000——
2023-07-26$1.25$1.2511,600——
2023-07-25$1.27$1.2745,400——
2023-07-24$1.31$1.314,900——
2023-07-21$1.32$1.329,000——
2023-07-20$1.30$1.303,900——
2023-07-19$1.28$1.284,700——
2023-07-18$1.31$1.3110,800——
2023-07-17$1.28$1.2812,300——
2023-07-14$1.31$1.3113,900——
2023-07-13$1.27$1.279,200——
2023-07-12$1.28$1.285,700——
2023-07-11$1.24$1.2440,200——
2023-07-10$1.23$1.2358,900——
2023-07-07$1.26$1.2612,600——
2023-07-06$1.23$1.231,400——
2023-07-05$1.24$1.246,400——
2023-07-03$1.24$1.240——
2023-06-30$1.24$1.2443,900——
2023-06-29$1.25$1.2562,800——
2023-06-28$1.27$1.2746,600——
2023-06-27$1.30$1.3014,700——
2023-06-26$1.21$1.2152,600——
2023-06-23$1.25$1.253,300——
2023-06-22$1.26$1.2624,500——
2023-06-21$1.27$1.271,400——
2023-06-20$1.24$1.2435,900——
2023-06-16$1.28$1.282,700——
2023-06-15$1.30$1.3035,000——
2023-06-14$1.29$1.2915,300——
2023-06-13$1.28$1.289,800——
2023-06-12$1.29$1.2915,700——
2023-06-09$1.28$1.2813,400——
2023-06-08$1.27$1.2713,300——
2023-06-07$1.29$1.29200——
2023-06-06$1.27$1.2711,700——
2023-06-05$1.30$1.3021,000——
2023-06-02$1.29$1.2913,700——
2023-06-01$1.29$1.293,700——
2023-05-31$1.30$1.3028,100——
2023-05-30$1.30$1.3023,700——
2023-05-26$1.29$1.2922,700——
2023-05-25$1.28$1.2834,000——
2023-05-24$1.22$1.225,700——
2023-05-23$1.20$1.2016,000——
2023-05-22$1.20$1.208,600——
2023-05-19$1.18$1.1814,400——
2023-05-18$1.19$1.1961,300——
2023-05-17$1.17$1.175,100——
2023-05-16$1.18$1.1827,900——
2023-05-15$1.17$1.1741,700——
2023-05-12$1.18$1.1825,700——
2023-05-11$1.20$1.2023,700——
2023-05-10$1.19$1.1921,200——
2023-05-09$1.18$1.185,200——
2023-05-08$1.20$1.2013,800——
2023-05-05$1.18$1.1834,300——
2023-05-04$1.19$1.198,800——
2023-05-03$1.24$1.2416,200——
2023-05-02$1.19$1.196,200——
2023-05-01$1.17$1.1755,000——
2023-04-28$1.16$1.1642,400——
2023-04-27$1.21$1.2112,600——
2023-04-26$1.20$1.203,600——
2023-04-25$1.18$1.1816,600——
2023-04-24$1.16$1.1641,100——
2023-04-21$1.17$1.1765,100——
2023-04-20$1.23$1.2318,200——
2023-04-19$1.19$1.19143,400——
2023-04-18$1.30$1.3012,700——
2023-04-17$1.30$1.3024,300——
2023-04-14$1.33$1.3310,700——
2023-04-13$1.34$1.3423,200——
2023-04-12$1.34$1.348,800——
2023-04-11$1.36$1.3651,100——
2023-04-10$1.38$1.3840,400——
2023-04-06$1.27$1.2726,400——
2023-04-05$1.26$1.265,000——
2023-04-04$1.29$1.2922,100——
2023-04-03$1.29$1.2913,000——
2023-03-31$1.23$1.2313,200——
2023-03-30$1.21$1.2114,000——
2023-03-29$1.14$1.1417,700——
2023-03-28$1.13$1.1320,300——
2023-03-27$1.17$1.1748,600——
2023-03-24$1.22$1.2232,400——
2023-03-23$1.22$1.223,800——
2023-03-22$1.23$1.2330,700——
2023-03-21$1.19$1.1942,200——
2023-03-20$1.20$1.2023,100——
2023-03-17$1.30$1.3028,000——
2023-03-16$1.29$1.2917,200——
2023-03-15$1.25$1.2528,400——
2023-03-14$1.28$1.2811,700——
2023-03-13$1.28$1.2821,200——
2023-03-10$1.30$1.3024,700——
2023-03-09$1.36$1.3610,100——
2023-03-08$1.38$1.3852,300——
2023-03-07$1.37$1.3756,600——
2023-03-06$1.37$1.3713,300——
2023-03-03$1.41$1.413,900——
2023-03-02$1.37$1.378,000——
2023-03-01$1.38$1.386,700——
2023-02-28$1.38$1.3830,500——
2023-02-27$1.48$1.4882,200——
2023-02-24$1.42$1.4223,000——
2023-02-23$1.47$1.475,000——
2023-02-22$1.44$1.444,800——
2023-02-21$1.41$1.4114,300——
2023-02-17$1.44$1.447,300——
2023-02-16$1.49$1.4916,200——
2023-02-15$1.46$1.4653,900——
2023-02-14$1.49$1.4928,700——
2023-02-13$1.48$1.4820,600——
2023-02-10$1.50$1.5094,100——
2023-02-09$1.50$1.5011,700——
2023-02-08$1.52$1.523,000——
2023-02-07$1.53$1.533,100——
2023-02-06$1.50$1.50144,200——
2023-02-03$1.53$1.5357,500——
2023-02-02$1.64$1.6450,800——
2023-02-01$1.68$1.68119,000——
2023-01-31$1.62$1.62121,700——
2023-01-30$1.43$1.4328,700——
2023-01-27$1.48$1.4826,500——
2023-01-26$1.50$1.5026,000——
2023-01-25$1.48$1.4825,300——
2023-01-24$1.49$1.4935,600——
2023-01-23$1.50$1.5069,000——
2023-01-20$1.54$1.5450,100——
2023-01-19$1.50$1.5029,200——
2023-01-18$1.47$1.4742,100——
2023-01-17$1.44$1.4447,100——
2023-01-13$1.44$1.4441,200——
2023-01-12$1.40$1.4023,000——
2023-01-11$1.39$1.3910,500——
2023-01-10$1.39$1.3930,400——
2023-01-09$1.41$1.4120,100——
2023-01-06$1.44$1.4432,200——
2023-01-05$1.38$1.3817,500——
2023-01-04$1.34$1.3419,400——
2023-01-03$1.30$1.3070,500——