Other OTC - Delayed Quote USD

NervGen Pharma Corp. (NGENF)

1.5500 +0.0200 (+1.31%)
At close: 3:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 1.5300 1.6000 1.5200 1.5500 1.5500 16,727
May 10, 2024 1.4900 1.5400 1.4900 1.5300 1.5300 35,000
May 9, 2024 1.5350 1.5350 1.4960 1.4960 1.4960 19,500
May 8, 2024 1.5130 1.5700 1.5100 1.5290 1.5290 2,100
May 7, 2024 1.5600 1.5950 1.4900 1.4900 1.4900 22,800
May 6, 2024 1.6800 1.7700 1.5700 1.5700 1.5700 74,200
May 3, 2024 1.6300 1.7100 1.6300 1.7000 1.7000 92,700
May 2, 2024 1.4900 1.6100 1.4900 1.6000 1.6000 92,400
May 1, 2024 1.5300 1.5320 1.4800 1.4800 1.4800 14,500
Apr 30, 2024 1.5000 1.5800 1.4900 1.5200 1.5200 43,300
Apr 29, 2024 1.5500 1.5700 1.5000 1.5000 1.5000 43,400
Apr 26, 2024 1.5030 1.5800 1.5030 1.5500 1.5500 50,300
Apr 25, 2024 1.5200 1.5600 1.4700 1.5000 1.5000 51,500
Apr 24, 2024 1.5300 1.6100 1.5000 1.5300 1.5300 59,100
Apr 23, 2024 1.5560 1.6300 1.5300 1.5300 1.5300 20,500
Apr 22, 2024 1.6360 1.6360 1.5400 1.5700 1.5700 30,100
Apr 19, 2024 1.5000 1.6250 1.4550 1.5900 1.5900 63,000
Apr 18, 2024 1.4500 1.4700 1.4000 1.4500 1.4500 62,600
Apr 17, 2024 1.4900 1.4900 1.4200 1.4320 1.4320 68,200
Apr 16, 2024 1.6400 1.6400 1.4500 1.4800 1.4800 34,400
Apr 15, 2024 1.5600 1.5700 1.5000 1.5000 1.5000 54,600
Apr 12, 2024 1.5700 1.6000 1.5600 1.5700 1.5700 15,800
Apr 11, 2024 1.5900 1.5900 1.5400 1.5750 1.5750 39,400
Apr 10, 2024 1.5100 1.6100 1.5000 1.6100 1.6100 63,500
Apr 9, 2024 1.6100 1.6100 1.5420 1.5420 1.5420 32,000
Apr 8, 2024 1.5800 1.6600 1.5800 1.6100 1.6100 27,600
Apr 5, 2024 1.6600 1.6700 1.5800 1.6400 1.6400 101,300
Apr 4, 2024 1.7100 1.7300 1.6800 1.6880 1.6880 117,500
Apr 3, 2024 1.6690 1.7200 1.6300 1.7200 1.7200 36,600
Apr 2, 2024 1.6400 1.6500 1.5400 1.6500 1.6500 48,100
Apr 1, 2024 1.7000 1.7000 1.5900 1.6000 1.6000 50,300
Mar 28, 2024 1.6200 1.6800 1.5750 1.6100 1.6100 163,800
Mar 27, 2024 1.5400 1.5900 1.5160 1.5900 1.5900 99,500
Mar 26, 2024 1.6040 1.6040 1.5100 1.5200 1.5200 202,900
Mar 25, 2024 1.6500 1.6800 1.6000 1.6120 1.6120 134,100
Mar 22, 2024 1.5770 1.7000 1.5700 1.6700 1.6700 397,700
Mar 21, 2024 1.8400 2.0250 1.8400 1.8450 1.8450 77,700
Mar 20, 2024 1.8180 1.9900 1.7900 1.8460 1.8460 83,700
Mar 19, 2024 1.8100 1.8400 1.6700 1.7900 1.7900 148,400
Mar 18, 2024 1.9500 1.9500 1.7460 1.8170 1.8170 102,100
Mar 15, 2024 2.0220 2.0300 1.8920 1.9110 1.9110 99,000
Mar 14, 2024 2.1400 2.1500 2.0000 2.0200 2.0200 70,500
Mar 13, 2024 2.2300 2.2300 2.1200 2.1300 2.1300 43,500
Mar 12, 2024 2.2000 2.2300 2.2000 2.2300 2.2300 67,400
Mar 11, 2024 2.2540 2.2610 2.2100 2.2200 2.2200 18,400
Mar 8, 2024 2.2820 2.3000 2.2220 2.2450 2.2450 42,200
Mar 7, 2024 2.4900 2.4900 2.2500 2.2870 2.2870 75,000
Mar 6, 2024 2.4000 2.4800 2.3900 2.4070 2.4070 36,200
Mar 5, 2024 2.4200 2.4830 2.4000 2.4000 2.4000 46,300
Mar 4, 2024 2.4500 2.5500 2.3630 2.4300 2.4300 48,600
Mar 1, 2024 2.6000 2.6000 2.4500 2.4990 2.4990 39,400
Feb 29, 2024 2.6300 2.7400 2.5000 2.5500 2.5500 55,000
Feb 28, 2024 2.6800 2.6900 2.5900 2.6000 2.6000 58,400
Feb 27, 2024 2.4200 2.5720 2.3800 2.5700 2.5700 48,000
Feb 26, 2024 2.3000 2.4410 2.3000 2.3800 2.3800 49,500
Feb 23, 2024 2.3700 2.3800 2.2500 2.2600 2.2600 59,000
Feb 22, 2024 2.5000 2.5000 2.3500 2.3500 2.3500 21,100
Feb 21, 2024 2.4600 2.5000 2.3800 2.4200 2.4200 52,600
Feb 20, 2024 2.5550 2.5550 2.4200 2.4550 2.4550 37,600
Feb 16, 2024 2.5850 2.7100 2.5500 2.5700 2.5700 87,600
Feb 15, 2024 2.2300 2.5700 2.2300 2.5470 2.5470 172,300
Feb 14, 2024 2.1300 2.4400 2.0900 2.2300 2.2300 145,300
Feb 13, 2024 2.3450 2.3500 2.1500 2.1900 2.1900 76,500
Feb 12, 2024 2.6100 2.6800 2.3600 2.3800 2.3800 112,300
Feb 9, 2024 2.7750 2.7800 2.6360 2.6800 2.6800 60,200
Feb 8, 2024 2.8900 2.9900 2.7420 2.7700 2.7700 59,700
Feb 7, 2024 2.6700 2.8440 2.6500 2.8230 2.8230 109,000
Feb 6, 2024 2.7700 2.8000 2.5400 2.6000 2.6000 117,500
Feb 5, 2024 2.6200 2.9270 2.5860 2.8000 2.8000 230,200
Feb 2, 2024 2.1800 2.5900 2.1800 2.5900 2.5900 106,200
Feb 1, 2024 2.1400 2.1750 2.1400 2.1750 2.1750 35,400
Jan 31, 2024 2.1350 2.1700 2.1100 2.1300 2.1300 16,100
Jan 30, 2024 2.0500 2.1500 2.0100 2.1500 2.1500 51,200
Jan 29, 2024 2.0000 2.0800 1.9800 2.0800 2.0800 35,900
Jan 26, 2024 1.9500 1.9680 1.8500 1.9500 1.9500 19,200
Jan 25, 2024 1.9200 1.9500 1.9200 1.9200 1.9200 19,800
Jan 24, 2024 1.8900 1.9600 1.8900 1.9030 1.9030 34,400
Jan 23, 2024 1.8900 1.9200 1.8900 1.9200 1.9200 13,000
Jan 22, 2024 1.8900 1.9200 1.8590 1.9200 1.9200 35,300
Jan 19, 2024 1.9000 1.9070 1.8800 1.8900 1.8900 11,400
Jan 18, 2024 1.9000 1.9500 1.9000 1.9000 1.9000 22,100
Jan 17, 2024 1.9800 1.9800 1.8920 1.9300 1.9300 32,100
Jan 16, 2024 2.0300 2.0300 1.9390 1.9600 1.9600 51,700
Jan 12, 2024 2.0000 2.0040 1.9550 1.9750 1.9750 77,100
Jan 11, 2024 1.9900 2.0300 1.9800 2.0100 2.0100 28,000
Jan 10, 2024 1.9800 1.9960 1.9430 1.9900 1.9900 22,900
Jan 9, 2024 1.9900 2.0000 1.9000 1.9800 1.9800 61,400
Jan 8, 2024 1.8000 1.9900 1.7880 1.9690 1.9690 62,300
Jan 5, 2024 1.6600 1.8050 1.6200 1.8000 1.8000 86,100
Jan 4, 2024 1.7070 1.7070 1.6200 1.6500 1.6500 56,900
Jan 3, 2024 1.9800 1.9800 1.6500 1.7370 1.7370 156,300
Jan 2, 2024 2.0400 2.0500 1.8500 1.8500 1.8500 124,900
Dec 29, 2023 2.1700 2.1700 2.0120 2.0400 2.0400 81,400
Dec 28, 2023 2.1100 2.5150 2.0910 2.1900 2.1900 283,400
Dec 27, 2023 1.7000 2.3500 1.7000 2.1000 2.1000 249,500
Dec 26, 2023 1.5400 1.8000 1.5400 1.7500 1.7500 188,800
Dec 22, 2023 1.3600 1.5500 1.3600 1.5500 1.5500 37,100
Dec 21, 2023 1.3000 1.3620 1.2900 1.3620 1.3620 55,500
Dec 20, 2023 1.2800 1.3300 1.2500 1.3200 1.3200 55,900
Dec 19, 2023 1.2600 1.2650 1.2100 1.2600 1.2600 33,200
Dec 18, 2023 1.2340 1.2500 1.2090 1.2500 1.2500 24,700
Dec 15, 2023 1.2000 1.2410 1.2000 1.2300 1.2300 38,700
Dec 14, 2023 1.1600 1.2000 1.1600 1.1900 1.1900 67,500
Dec 13, 2023 1.1900 1.2300 1.1800 1.2000 1.2000 37,400
Dec 12, 2023 1.1950 1.1950 1.1700 1.1700 1.1700 36,600
Dec 11, 2023 1.2200 1.2200 1.1900 1.2000 1.2000 76,400
Dec 8, 2023 1.2400 1.2400 1.2000 1.2200 1.2200 42,100
Dec 7, 2023 1.2500 1.2590 1.2300 1.2500 1.2500 8,400
Dec 6, 2023 1.2400 1.2600 1.2200 1.2300 1.2300 40,700
Dec 5, 2023 1.3200 1.3200 1.2130 1.2130 1.2130 121,400
Dec 4, 2023 1.3160 1.3220 1.3000 1.3000 1.3000 14,700
Dec 1, 2023 1.3160 1.3400 1.3000 1.3000 1.3000 108,900
Nov 30, 2023 1.3800 1.4000 1.3000 1.3100 1.3100 118,300
Nov 29, 2023 1.4100 1.4200 1.3500 1.3800 1.3800 63,900
Nov 28, 2023 1.4000 1.4300 1.3910 1.3960 1.3960 45,800
Nov 27, 2023 1.4100 1.4140 1.4000 1.4000 1.4000 28,600
Nov 24, 2023 1.4100 1.4200 1.4090 1.4090 1.4090 2,900
Nov 22, 2023 1.4030 1.4270 1.4030 1.4200 1.4200 57,000
Nov 21, 2023 1.3800 1.4100 1.3800 1.4100 1.4100 32,900
Nov 20, 2023 1.4000 1.4200 1.3820 1.4200 1.4200 80,700
Nov 17, 2023 1.4300 1.4300 1.3900 1.3920 1.3920 25,000
Nov 16, 2023 1.4100 1.5000 1.3900 1.3900 1.3900 29,700
Nov 15, 2023 1.4600 1.4600 1.4000 1.4280 1.4280 16,200
Nov 14, 2023 1.3800 1.5000 1.3800 1.4800 1.4800 66,200
Nov 13, 2023 1.3800 1.4700 1.3800 1.3800 1.3800 124,000
Nov 10, 2023 1.3600 1.3900 1.3530 1.3600 1.3600 22,500
Nov 9, 2023 1.4400 1.4400 1.2500 1.2950 1.2950 126,900
Nov 8, 2023 1.3100 1.4500 1.3000 1.4200 1.4200 110,900
Nov 7, 2023 1.2560 1.3300 1.2500 1.3100 1.3100 39,000
Nov 6, 2023 1.3500 1.3500 1.2500 1.2590 1.2590 51,400
Nov 3, 2023 1.3300 1.5000 1.3100 1.3300 1.3300 18,700
Nov 2, 2023 1.3100 1.3380 1.2940 1.3280 1.3280 46,500
Nov 1, 2023 1.3000 1.3600 1.3000 1.3560 1.3560 17,300
Oct 31, 2023 1.3800 1.3900 1.3400 1.3400 1.3400 17,200
Oct 30, 2023 1.4100 1.4100 1.3800 1.4000 1.4000 5,400
Oct 27, 2023 1.4000 1.4140 1.2000 1.4000 1.4000 75,800
Oct 26, 2023 1.4500 1.4640 1.4000 1.4100 1.4100 8,100
Oct 25, 2023 1.5000 1.5000 1.4300 1.4500 1.4500 34,800
Oct 24, 2023 1.4440 1.4910 1.4300 1.4300 1.4300 24,300
Oct 23, 2023 1.3060 1.5000 1.2810 1.4680 1.4680 133,800
Oct 20, 2023 1.2810 1.3010 1.2800 1.2920 1.2920 7,000
Oct 19, 2023 1.3260 1.3260 1.2950 1.2950 1.2950 1,200
Oct 18, 2023 1.3100 1.3400 1.3100 1.3300 1.3300 10,200
Oct 17, 2023 1.2600 1.3110 1.2600 1.3100 1.3100 9,300
Oct 16, 2023 1.2400 1.3080 1.2400 1.2860 1.2860 18,200
Oct 13, 2023 1.3300 1.3400 1.2800 1.2960 1.2960 45,000
Oct 12, 2023 1.3500 1.3500 1.3160 1.3300 1.3300 11,100
Oct 11, 2023 1.3400 1.3500 1.3200 1.3500 1.3500 10,900
Oct 10, 2023 1.3600 1.3600 1.3250 1.3400 1.3400 13,400
Oct 9, 2023 1.3500 1.3600 1.3400 1.3600 1.3600 4,300
Oct 6, 2023 1.3600 1.3700 1.3500 1.3550 1.3550 20,600
Oct 5, 2023 1.3700 1.3920 1.3600 1.3670 1.3670 25,200
Oct 4, 2023 1.4500 1.4500 1.3640 1.3720 1.3720 7,300
Oct 3, 2023 1.3500 1.4220 1.3500 1.4000 1.4000 33,600
Oct 2, 2023 1.4200 1.4400 1.3800 1.3800 1.3800 16,800
Sep 29, 2023 1.4350 1.4500 1.4000 1.4120 1.4120 14,700
Sep 28, 2023 1.4410 1.4410 1.4000 1.4000 1.4000 9,500
Sep 27, 2023 1.4050 1.4500 1.4000 1.4500 1.4500 17,900
Sep 26, 2023 1.6800 1.6800 1.4000 1.4000 1.4000 48,800
Sep 25, 2023 1.5500 1.5500 1.4800 1.4900 1.4900 29,700
Sep 22, 2023 1.5300 1.5300 1.5100 1.5200 1.5200 25,800
Sep 21, 2023 1.5100 1.5270 1.5100 1.5200 1.5200 21,800
Sep 20, 2023 1.5100 1.5390 1.4980 1.5170 1.5170 22,700
Sep 19, 2023 1.5500 1.5600 1.5000 1.5100 1.5100 35,300
Sep 18, 2023 1.6800 1.6800 1.5360 1.5500 1.5500 20,100
Sep 15, 2023 1.6100 1.6100 1.5300 1.5300 1.5300 51,900
Sep 14, 2023 1.5760 1.5900 1.5480 1.5900 1.5900 21,700
Sep 13, 2023 1.5590 1.5800 1.5500 1.5770 1.5770 22,500
Sep 12, 2023 1.4850 1.5490 1.4680 1.5490 1.5490 50,500
Sep 11, 2023 1.4700 1.5000 1.4600 1.5000 1.5000 21,300
Sep 8, 2023 1.4530 1.4740 1.4500 1.4500 1.4500 4,300
Sep 7, 2023 1.4350 1.4490 1.4000 1.4400 1.4400 18,400
Sep 6, 2023 1.4540 1.4600 1.4100 1.4410 1.4410 30,200
Sep 5, 2023 1.5200 1.5200 1.4450 1.4450 1.4450 43,900
Sep 1, 2023 1.5060 1.5200 1.5000 1.5100 1.5100 38,900
Aug 31, 2023 1.5300 1.5300 1.5000 1.5170 1.5170 49,500
Aug 30, 2023 1.5410 1.5500 1.5000 1.5000 1.5000 50,400
Aug 29, 2023 1.4980 1.6000 1.4850 1.5410 1.5410 96,700
Aug 28, 2023 1.4050 1.5000 1.4050 1.4790 1.4790 48,200
Aug 25, 2023 1.3800 1.4000 1.3650 1.3860 1.3860 55,800
Aug 24, 2023 1.3850 1.3850 1.3100 1.3500 1.3500 24,200
Aug 23, 2023 1.4030 1.4030 1.3600 1.3710 1.3710 20,400
Aug 22, 2023 1.2100 1.4000 1.2100 1.3870 1.3870 12,100
Aug 21, 2023 1.3600 1.4100 1.3500 1.3900 1.3900 51,900
Aug 18, 2023 1.3300 1.3500 1.3300 1.3500 1.3500 6,700
Aug 17, 2023 1.4100 1.4100 1.3100 1.3300 1.3300 11,800
Aug 16, 2023 1.3400 1.3510 1.3000 1.3510 1.3510 11,000
Aug 15, 2023 1.3500 1.3500 1.3260 1.3260 1.3260 7,800
Aug 14, 2023 1.3290 1.3700 1.3290 1.3500 1.3500 12,900
Aug 11, 2023 1.3570 1.3700 1.3200 1.3500 1.3500 22,700
Aug 10, 2023 1.3300 1.3600 1.3300 1.3550 1.3550 14,500
Aug 9, 2023 1.4100 1.4100 1.2900 1.3330 1.3330 18,600
Aug 8, 2023 1.2500 1.3920 1.2300 1.3600 1.3600 83,700
Aug 7, 2023 1.3000 1.3000 1.2300 1.2500 1.2500 4,800
Aug 4, 2023 1.2360 1.2500 1.2360 1.2500 1.2500 8,200
Aug 3, 2023 1.2800 1.2880 1.2400 1.2400 1.2400 5,000
Aug 2, 2023 1.2800 1.2800 1.2400 1.2700 1.2700 14,800
Aug 1, 2023 1.2500 1.2700 1.2500 1.2500 1.2500 14,100
Jul 31, 2023 1.2400 1.2950 1.2400 1.2900 1.2900 8,600
Jul 28, 2023 1.2400 1.2400 1.2300 1.2400 1.2400 5,800
Jul 27, 2023 1.2800 1.3000 1.2300 1.2300 1.2300 29,000
Jul 26, 2023 1.2700 1.2800 1.2400 1.2500 1.2500 11,600
Jul 25, 2023 1.3200 1.3200 1.2500 1.2700 1.2700 45,400
Jul 24, 2023 1.3300 1.3300 1.3000 1.3100 1.3100 4,900
Jul 21, 2023 1.2600 1.3180 1.2600 1.3180 1.3180 9,000
Jul 20, 2023 1.2900 1.2980 1.2830 1.2980 1.2980 3,900
Jul 19, 2023 1.3010 1.3010 1.2800 1.2800 1.2800 4,700
Jul 18, 2023 1.2960 1.3150 1.2800 1.3050 1.3050 10,800
Jul 17, 2023 1.3100 1.3100 1.2800 1.2800 1.2800 12,300
Jul 14, 2023 1.2820 1.3100 1.2800 1.3100 1.3100 13,900
Jul 13, 2023 1.2850 1.2850 1.2700 1.2700 1.2700 9,200
Jul 12, 2023 1.2740 1.3000 1.2740 1.2800 1.2800 5,700
Jul 11, 2023 1.2300 1.2800 1.2300 1.2400 1.2400 40,200
Jul 10, 2023 1.2400 1.2600 1.2200 1.2300 1.2300 58,900
Jul 7, 2023 1.2500 1.2650 1.2500 1.2600 1.2600 12,600
Jul 6, 2023 1.2800 1.2800 1.2170 1.2300 1.2300 1,400
Jul 5, 2023 1.2800 1.2800 1.2360 1.2360 1.2360 6,400
Jul 3, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jun 30, 2023 1.2500 1.3000 1.2400 1.2400 1.2400 43,900
Jun 29, 2023 1.2800 1.2800 1.2450 1.2500 1.2500 62,800
Jun 28, 2023 1.3000 1.3100 1.2600 1.2700 1.2700 46,600
Jun 27, 2023 1.2400 1.3000 1.2100 1.2950 1.2950 14,700
Jun 26, 2023 1.2600 1.2600 1.2100 1.2100 1.2100 52,600
Jun 23, 2023 1.2300 1.2500 1.2290 1.2450 1.2450 3,300
Jun 22, 2023 1.2580 1.2700 1.2300 1.2600 1.2600 24,500
Jun 21, 2023 1.2700 1.2700 1.2610 1.2700 1.2700 1,400
Jun 20, 2023 1.2700 1.2750 1.2300 1.2400 1.2400 35,900
Jun 16, 2023 1.3000 1.3000 1.2800 1.2800 1.2800 2,700
Jun 15, 2023 1.2860 1.3100 1.2800 1.3000 1.3000 35,000
Jun 14, 2023 1.3000 1.3010 1.2900 1.2900 1.2900 15,300
Jun 13, 2023 1.3000 1.3000 1.2750 1.2780 1.2780 9,800
Jun 12, 2023 1.3000 1.3000 1.2800 1.2900 1.2900 15,700
Jun 9, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 13,400
Jun 8, 2023 1.2800 1.2800 1.2700 1.2700 1.2700 13,300
Jun 7, 2023 1.2800 1.2880 1.2800 1.2880 1.2880 200
Jun 6, 2023 1.2900 1.3000 1.2680 1.2680 1.2680 11,700
Jun 5, 2023 1.2720 1.3020 1.2600 1.3010 1.3010 21,000
Jun 2, 2023 1.2900 1.2970 1.2700 1.2900 1.2900 13,700
Jun 1, 2023 1.2700 1.2940 1.2700 1.2940 1.2940 3,700
May 31, 2023 1.3000 1.3000 1.2900 1.3000 1.3000 28,100
May 30, 2023 1.3000 1.3300 1.2980 1.3000 1.3000 23,700
May 26, 2023 1.3000 1.3100 1.2850 1.2930 1.2930 22,700
May 25, 2023 1.2400 1.3300 1.2400 1.2800 1.2800 34,000
May 24, 2023 1.2400 1.2400 1.2210 1.2210 1.2210 5,700
May 23, 2023 1.1900 1.2020 1.1900 1.2020 1.2020 16,000
May 22, 2023 1.2000 1.2000 1.1900 1.1950 1.1950 8,600
May 19, 2023 1.2000 1.2300 1.1800 1.1800 1.1800 14,400
May 18, 2023 1.1600 1.2000 1.1600 1.1930 1.1930 61,300
May 17, 2023 1.1800 1.1800 1.1600 1.1650 1.1650 5,100
May 16, 2023 1.1500 1.1890 1.1500 1.1800 1.1800 27,900
May 15, 2023 1.1910 1.2000 1.1700 1.1700 1.1700 41,700

Related Tickers

ACXP Acurx Pharmaceuticals, Inc.
2.0900
+2.96%
 
MDNAF Medicenna Therapeutics Corp.
1.8300
+1.10%
 
NYMXF Nymox Pharmaceutical Corporation
0.3109
+20.97%
 
CAPR Capricor Therapeutics, Inc.
5.44
+2.64%
 
CWBR CohBar, Inc.
0.9999
+31.55%
 
ELEV Elevation Oncology, Inc.
3.5400
+7.93%
 
RZLT Rezolute, Inc.
2.8500
-4.68%
 
ONCO Onconetix, Inc.
0.1134
+6.98%
 
BRCTF BioArctic AB (publ)
18.89
+4.50%
 
KNBIF Kane Biotech Inc.
0.0939
0.00%