Skip to main content
NGEN logo

NervGen Pharma Corp.

NGENNASDAQHealthcareBiotechnology

$1.42Today:- (-)1Y −48.40%

As of Oct 26, 2026 close

Market cap
$149.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.52$6.30
Volume (live)
-
Avg. volume (3M)
491.88K

NervGen Pharma (NGEN) Historical Stock Prices

Analyze NervGen Pharma (NGEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NervGen Pharma (NGEN) Interactive Price Chart

Interactive historical price chart showing NervGen Pharma stock price movements and trends across multiple time periods.

Loading chart...

NGEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NGEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.431.451.371.421.42259.16K
Oct 23, 20261.411.441.381.431.43944.03K
Oct 22, 20261.501.511.421.421.42628.50K
Oct 21, 20261.541.551.501.501.50297.51K
Oct 20, 20261.531.591.521.541.54228.37K
Oct 19, 20261.591.611.531.541.54423.08K
Oct 16, 20261.631.661.581.591.59388.29K
Oct 15, 20261.591.661.551.621.62475.28K
Oct 14, 20261.651.651.551.561.561.30M
Oct 13, 20261.741.791.611.631.63506.48K
Oct 12, 20261.751.791.711.731.73220.50K
Oct 9, 20261.751.801.711.731.73293.22K
Oct 8, 20261.741.811.721.751.75288.98K
Oct 7, 20261.781.781.731.741.74231.50K
Oct 6, 20261.811.821.731.751.75297.81K
Oct 5, 20261.781.881.781.811.81441.04K
Oct 2, 20261.781.901.741.781.78409.60K
Oct 1, 20261.921.921.731.761.761.05M
Sep 30, 20261.911.981.901.911.91548.69K
Sep 29, 20261.861.961.841.921.92560.13K
Sep 28, 20261.891.991.881.881.88525.40K
Sep 25, 20262.002.011.921.941.94343.20K
Sep 24, 20261.982.021.912.022.02317.14K
Sep 23, 20262.052.091.961.961.96536.65K
Sep 22, 20262.002.101.992.062.06223.72K
Sep 21, 20262.062.061.961.991.99473.67K
Sep 18, 20262.272.272.042.052.05608.53K
Sep 17, 20262.152.332.092.272.271.16M
Sep 16, 20262.162.182.082.132.13452.93K
Sep 15, 20262.192.192.112.142.14323.00K
Sep 14, 20262.182.252.172.192.19238.41K
Sep 11, 20262.172.232.142.192.19559.12K
Sep 10, 20262.102.172.072.162.16313.87K
Sep 9, 20262.192.272.122.132.13366.10K
Sep 8, 20262.322.352.162.192.19713.76K
Sep 4, 20262.312.402.272.332.33920.55K
Sep 3, 20262.342.362.272.322.32434.34K
Sep 2, 20262.322.362.312.332.33383.49K
Sep 1, 20262.212.372.102.322.321.06M
Aug 31, 20262.272.302.132.212.21798.26K
Aug 28, 20262.342.402.252.282.28869.26K
Aug 27, 20262.192.392.132.332.33981.78K
Aug 26, 20262.092.222.002.212.21469.10K
Aug 25, 20261.982.101.962.082.08911.37K
Aug 24, 20261.962.001.822.002.001.11M
Aug 21, 20261.781.861.731.861.86542.03K
Aug 20, 20261.751.771.691.761.76253.32K
Aug 19, 20261.681.771.681.751.75493.13K
Aug 18, 20261.681.721.631.711.71378.41K
Aug 17, 20261.681.701.631.681.68501.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.