NervGen Pharma Stock Price History
NASDAQ: NGENHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.73-0.02 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGEN price history at a glance
The price history for NervGen Pharma (NGEN) on this page begins on April 1, 2019, when the stock closed at $1.30; it most recently closed at $1.73 on October 5, 2026. The highest price in this record is $6.30, reached on January 5, 2026; the latest close is 72.5% below that peak. Across the 6 complete calendar years in the table, NGEN finished higher in 5 and lower in 1. Its best year was 2025 (+167.3%) and its worst was 2022 (-44.1%).
Over roughly 8 years the share price changed +33.0%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, NGEN has lost 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $6.30
- Date of high
- Jan 5, 2026
- Low since 2019
- $0.55
- Date of low
- Mar 23, 2020
- 52-week high
- $6.30
- 52-week low
- $1.58
- Last close
- $1.73
NGEN returns
1 week
-2.81%
1 month
-18.78%
3 months
-7.98%
6 months
-57.28%
Year to date
-69.11%
1 year
-48.36%
3 years
+33.49%
5 years
-8.47%
NGEN price return, excluding dividends.
NGEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.73 | -70.58% |
| 2025 | 5.88 | +167.27% |
| 2024 | 2.20 | +7.84% |
| 2023 | 2.04 | +71.43% |
| 2022 | 1.19 | -44.13% |
| 2021 | 2.13 | +22.41% |
| 2020 | 1.74 | +16.47% |
| 2019* | 1.49 | +14.83% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
NGEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.75 | 1.80 | 1.71 | 1.73 | -1.14% | |
| 1.74 | 1.81 | 1.72 | 1.75 | +0.57% | |
| 1.78 | 1.79 | 1.73 | 1.74 | -0.57% | |
| 1.81 | 1.82 | 1.73 | 1.75 | -3.31% | |
| 1.78 | 1.88 | 1.78 | 1.81 | +1.69% | |
| 1.78 | 1.90 | 1.74 | 1.78 | +1.14% | |
| 1.92 | 1.92 | 1.73 | 1.76 | -7.85% | |
| 1.91 | 1.98 | 1.90 | 1.91 | -0.52% | |
| 1.86 | 1.96 | 1.84 | 1.92 | +2.13% | |
| 1.89 | 1.99 | 1.88 | 1.88 | -3.09% | |
| 2.00 | 2.01 | 1.92 | 1.94 | -3.96% | |
| 1.98 | 2.02 | 1.91 | 2.02 | +3.06% | |
| 2.05 | 2.09 | 1.96 | 1.96 | -5.08% | |
| 2.00 | 2.10 | 1.99 | 2.07 | +3.77% | |
| 2.06 | 2.06 | 1.96 | 1.99 | -2.93% | |
| 2.27 | 2.27 | 2.04 | 2.05 | -9.69% | |
| 2.15 | 2.33 | 2.09 | 2.27 | +6.57% | |
| 2.16 | 2.18 | 2.08 | 2.13 | -0.47% | |
| 2.19 | 2.19 | 2.11 | 2.14 | -2.51% | |
| 2.18 | 2.25 | 2.18 | 2.20 | +0.46% | |
| 2.17 | 2.23 | 2.14 | 2.19 | +1.16% | |
| 2.10 | 2.17 | 2.07 | 2.16 | +1.41% | |
| 2.19 | 2.27 | 2.12 | 2.13 | -2.74% | |
| 2.32 | 2.35 | 2.16 | 2.19 | -6.01% | |
| 2.31 | 2.40 | 2.28 | 2.33 | +0.43% | |
| 2.34 | 2.36 | 2.28 | 2.32 | -0.43% | |
| 2.32 | 2.36 | 2.31 | 2.33 | +0.43% | |
| 2.21 | 2.37 | 2.10 | 2.32 | +4.98% | |
| 2.27 | 2.30 | 2.13 | 2.21 | -3.07% | |
| 2.34 | 2.40 | 2.25 | 2.28 | -2.36% | |
| 2.19 | 2.39 | 2.13 | 2.34 | +5.66% | |
| 2.09 | 2.22 | 2.00 | 2.21 | +6.25% | |
| 1.98 | 2.11 | 1.96 | 2.08 | +4.00% | |
| 1.96 | 2.00 | 1.82 | 2.00 | +7.53% | |
| 1.78 | 1.86 | 1.73 | 1.86 | +5.68% | |
| 1.75 | 1.77 | 1.69 | 1.76 | +0.57% | |
| 1.68 | 1.78 | 1.68 | 1.75 | +2.34% | |
| 1.68 | 1.72 | 1.63 | 1.71 | +1.79% | |
| 1.68 | 1.70 | 1.63 | 1.68 | -3.17% | |
| 1.78 | 1.78 | 1.66 | 1.74 | -1.42% | |
| 1.77 | 1.82 | 1.73 | 1.76 | 0.00% | |
| 1.75 | 1.79 | 1.73 | 1.76 | +1.15% | |
| 1.71 | 1.76 | 1.71 | 1.74 | +2.35% | |
| 1.73 | 1.74 | 1.70 | 1.70 | -0.58% | |
| 1.73 | 1.75 | 1.68 | 1.71 | -0.58% | |
| 1.68 | 1.76 | 1.66 | 1.72 | +2.38% | |
| 1.66 | 1.75 | 1.64 | 1.68 | +1.20% | |
| 1.63 | 1.72 | 1.63 | 1.66 | +1.22% | |
| 1.63 | 1.68 | 1.61 | 1.64 | +1.23% | |
| 1.66 | 1.66 | 1.59 | 1.62 | +1.25% | |
| 1.60 | 1.66 | 1.59 | 1.60 | +0.63% | |
| 1.62 | 1.65 | 1.58 | 1.59 | -1.24% | |
| 1.65 | 1.66 | 1.60 | 1.61 | -1.83% | |
| 1.62 | 1.68 | 1.62 | 1.64 | +0.61% | |
| 1.68 | 1.72 | 1.62 | 1.63 | -2.69% | |
| 1.71 | 1.73 | 1.66 | 1.68 | -2.62% | |
| 1.77 | 1.79 | 1.69 | 1.72 | -3.37% | |
| 1.75 | 1.84 | 1.74 | 1.78 | +2.89% | |
| 1.70 | 1.80 | 1.70 | 1.73 | +3.59% | |
| 1.65 | 1.70 | 1.59 | 1.67 | 0.00% | |
| 1.69 | 1.75 | 1.61 | 1.67 | -1.18% | |
| 1.76 | 1.79 | 1.68 | 1.69 | -2.87% | |
| 1.95 | 2.00 | 1.73 | 1.74 | -9.84% | |
| 2.06 | 2.06 | 1.90 | 1.93 | +2.66% | |
| 1.92 | 1.94 | 1.80 | 1.88 | +1.08% | |
| 1.90 | 1.96 | 1.85 | 1.86 | +0.54% | |
| 2.02 | 2.02 | 1.84 | 1.85 | -7.96% | |
| 2.10 | 2.10 | 1.99 | 2.01 | -4.74% | |
| 2.10 | 2.16 | 2.08 | 2.11 | -0.47% | |
| 2.11 | 2.22 | 2.09 | 2.12 | +1.44% | |
| 2.06 | 2.16 | 2.05 | 2.09 | +1.46% | |
| 1.97 | 2.10 | 1.91 | 2.06 | +5.10% | |
| 1.91 | 2.01 | 1.90 | 1.96 | +4.81% | |
| 1.87 | 1.95 | 1.85 | 1.87 | -2.09% | |
| 2.00 | 2.07 | 1.88 | 1.91 | -4.02% | |
| 2.07 | 2.15 | 1.98 | 1.99 | -3.40% | |
| 2.10 | 2.20 | 2.05 | 2.06 | -3.74% | |
| 2.21 | 2.35 | 2.14 | 2.14 | -2.73% | |
| 2.20 | 2.31 | 2.09 | 2.20 | +0.46% | |
| 1.95 | 2.20 | 1.92 | 2.19 | +9.50% | |
| 1.87 | 2.00 | 1.77 | 2.00 | +7.53% | |
| 1.95 | 1.99 | 1.83 | 1.86 | -3.12% | |
| 1.89 | 1.94 | 1.85 | 1.92 | +1.59% | |
| 1.75 | 1.91 | 1.71 | 1.89 | +9.25% | |
| 1.78 | 1.86 | 1.70 | 1.73 | -4.42% | |
| 1.85 | 1.89 | 1.77 | 1.81 | -0.55% | |
| 1.88 | 1.93 | 1.82 | 1.82 | -2.15% | |
| 2.04 | 2.05 | 1.85 | 1.86 | -7.46% | |
| 1.93 | 2.12 | 1.92 | 2.01 | +5.24% | |
| 2.01 | 2.01 | 1.87 | 1.91 | -4.50% | |
| 1.92 | 2.04 | 1.91 | 2.00 | +3.09% | |
| 2.08 | 2.10 | 1.91 | 1.94 | -6.28% | |
| 2.12 | 2.13 | 2.04 | 2.07 | -0.48% | |
| 2.10 | 2.11 | 2.05 | 2.08 | +0.48% | |
| 2.14 | 2.15 | 2.05 | 2.07 | -2.82% | |
| 2.21 | 2.21 | 1.98 | 2.13 | +2.40% | |
| 2.25 | 2.25 | 2.02 | 2.08 | -43.48% | |
| 3.73 | 3.73 | 3.62 | 3.68 | -1.60% | |
| 3.58 | 3.75 | 3.58 | 3.74 | +5.06% | |
| 3.62 | 3.64 | 3.51 | 3.56 | -2.20% | |
| 3.60 | 3.72 | 3.57 | 3.64 | +2.10% | |
| 3.85 | 3.87 | 3.55 | 3.57 | -3.91% | |
| 3.78 | 3.78 | 3.67 | 3.71 | +1.92% | |
| 3.70 | 3.80 | 3.61 | 3.64 | -2.41% | |
| 3.80 | 3.87 | 3.69 | 3.73 | -2.61% | |
| 3.80 | 4.00 | 3.75 | 3.83 | +2.13% | |
| 3.79 | 3.93 | 3.74 | 3.75 | -2.60% | |
| 3.84 | 3.95 | 3.80 | 3.85 | -1.03% | |
| 3.80 | 3.95 | 3.80 | 3.89 | +3.18% | |
| 3.67 | 3.82 | 3.55 | 3.77 | +3.01% | |
| 3.78 | 3.84 | 3.62 | 3.66 | -3.17% | |
| 3.66 | 3.80 | 3.66 | 3.78 | +4.13% | |
| 3.75 | 3.80 | 3.60 | 3.63 | -3.20% | |
| 3.88 | 3.90 | 3.60 | 3.75 | -3.35% | |
| 3.91 | 3.98 | 3.81 | 3.88 | +0.78% | |
| 4.04 | 4.13 | 3.76 | 3.85 | -1.79% | |
| 3.92 | 4.02 | 3.86 | 3.92 | -0.25% | |
| 4.01 | 4.02 | 3.89 | 3.93 | -2.36% | |
| 3.94 | 4.05 | 3.89 | 4.03 | +3.74% | |
| 4.02 | 4.05 | 3.77 | 3.88 | -3.00% | |
| 4.14 | 4.15 | 3.98 | 4.00 | -1.72% | |
| 4.24 | 4.25 | 4.06 | 4.07 | -2.16% | |
| 4.33 | 4.34 | 4.02 | 4.16 | -1.89% | |
| 4.35 | 4.35 | 4.16 | 4.24 | +1.19% | |
| 4.10 | 4.25 | 4.10 | 4.19 | +2.44% | |
| 4.14 | 4.29 | 4.09 | 4.09 | +0.99% | |
| 4.16 | 4.23 | 4.04 | 4.05 | -3.80% | |
| 4.17 | 4.34 | 4.14 | 4.21 | +0.72% | |
| 4.11 | 4.44 | 4.09 | 4.18 | +5.29% | |
| 4.50 | 4.67 | 3.94 | 3.97 | -9.57% | |
| 4.25 | 4.48 | 4.24 | 4.39 | +3.05% | |
| 4.23 | 4.30 | 4.05 | 4.26 | -2.29% | |
| 3.79 | 4.40 | 3.78 | 4.36 | +15.65% | |
| 3.80 | 3.88 | 3.70 | 3.77 | +1.07% | |
| 3.67 | 3.77 | 3.62 | 3.73 | +1.91% | |
| 3.63 | 3.75 | 3.51 | 3.66 | 0.00% | |
| 3.93 | 3.93 | 3.65 | 3.66 | -6.39% | |
| 3.99 | 4.00 | 3.87 | 3.91 | -0.26% | |
| 3.93 | 3.99 | 3.86 | 3.92 | -1.01% | |
| 3.91 | 4.03 | 3.90 | 3.96 | +1.02% | |
| 4.00 | 4.04 | 3.88 | 3.92 | -1.26% | |
| 3.85 | 4.06 | 3.80 | 3.97 | +0.25% | |
| 3.98 | 4.09 | 3.95 | 3.96 | -1.98% | |
| 3.90 | 4.10 | 3.75 | 4.04 | +4.94% | |
| 3.63 | 3.86 | 3.59 | 3.85 | +6.94% | |
| 4.01 | 4.01 | 3.55 | 3.60 | -6.98% | |
| 3.93 | 4.00 | 3.82 | 3.87 | -2.03% | |
| 4.07 | 4.09 | 3.90 | 3.95 | -2.47% | |
| 4.20 | 4.24 | 4.01 | 4.05 | -2.41% | |
| 4.00 | 4.16 | 3.96 | 4.15 | +3.23% | |
| 4.00 | 4.17 | 3.93 | 4.02 | -0.50% | |
| 4.29 | 4.37 | 3.98 | 4.04 | -5.39% | |
| 3.98 | 4.39 | 3.98 | 4.27 | +8.10% | |
| 4.05 | 4.10 | 3.89 | 3.95 | -5.05% | |
| 3.94 | 4.28 | 3.80 | 4.16 | +6.12% | |
| 4.20 | 4.20 | 3.88 | 3.92 | -6.22% | |
| 4.14 | 4.20 | 4.06 | 4.18 | +0.72% | |
| 4.20 | 4.20 | 4.05 | 4.15 | 0.00% | |
| 4.33 | 4.33 | 4.11 | 4.15 | -1.66% | |
| 4.45 | 4.48 | 4.09 | 4.22 | -5.17% | |
| 4.28 | 4.50 | 4.24 | 4.45 | +3.73% | |
| 4.15 | 4.30 | 4.10 | 4.29 | +3.12% | |
| 4.08 | 4.30 | 4.05 | 4.16 | +1.22% | |
| 4.24 | 4.29 | 4.05 | 4.11 | -2.61% | |
| 4.06 | 4.30 | 4.06 | 4.22 | +2.43% | |
| 4.16 | 4.19 | 4.00 | 4.12 | +0.49% | |
| 4.13 | 4.16 | 3.89 | 4.10 | 0.00% | |
| 4.01 | 4.24 | 3.95 | 4.10 | +3.02% | |
| 3.88 | 4.14 | 3.88 | 3.98 | +2.58% | |
| 3.89 | 4.03 | 3.84 | 3.88 | +1.31% | |
| 4.16 | 4.17 | 3.80 | 3.83 | -9.46% | |
| 4.33 | 4.33 | 4.07 | 4.23 | +0.24% | |
| 4.05 | 4.34 | 4.01 | 4.22 | +0.96% | |
| 4.19 | 4.19 | 3.73 | 4.18 | +4.24% | |
| 4.15 | 4.30 | 3.90 | 4.01 | -3.84% | |
| 4.36 | 4.36 | 4.04 | 4.17 | -3.47% | |
| 4.60 | 4.60 | 4.00 | 4.32 | -6.70% | |
| 4.76 | 4.76 | 4.44 | 4.63 | -2.94% | |
| 5.10 | 5.10 | 4.76 | 4.77 | -5.92% | |
| 5.17 | 5.24 | 4.80 | 5.07 | -2.87% | |
| 5.25 | 5.38 | 5.12 | 5.22 | +0.19% | |
| 5.22 | 5.45 | 5.02 | 5.21 | -0.57% | |
| 5.51 | 5.51 | 5.22 | 5.24 | -6.93% | |
| 5.53 | 5.70 | 5.36 | 5.63 | +2.93% | |
| 5.53 | 5.60 | 5.31 | 5.47 | -1.62% | |
| 5.40 | 5.60 | 5.23 | 5.56 | +3.73% | |
| 5.59 | 5.59 | 5.10 | 5.36 | -5.13% | |
| 5.89 | 5.93 | 5.60 | 5.65 | -1.74% | |
| 5.97 | 5.97 | 5.60 | 5.75 | -3.69% | |
| 6.30 | 6.30 | 5.41 | 5.97 | +2.23% | |
| 5.56 | 5.84 | 5.30 | 5.84 | +5.23% | |
| 5.75 | 5.80 | 5.08 | 5.55 | -4.31% | |
| 6.10 | 6.10 | 5.60 | 5.80 | -1.36% | |
| 5.75 | 5.99 | 5.60 | 5.88 | +5.00% | |
| 5.38 | 5.60 | 4.67 | 5.60 | +9.80% | |
| 5.12 | 5.28 | 5.10 | 5.10 | +0.04% | |
| 5.33 | 5.47 | 5.02 | 5.10 | -5.73% | |
| 5.27 | 5.45 | 5.27 | 5.41 | +2.62% | |
| 5.18 | 5.40 | 5.01 | 5.27 | +5.19% | |
| 4.98 | 5.25 | 4.87 | 5.01 | +0.97% | |
| 4.62 | 5.00 | 4.54 | 4.96 | +9.78% | |
| 4.50 | 4.72 | 4.48 | 4.52 | +0.44% | |
| 4.16 | 4.75 | 4.16 | 4.50 | +2.93% | |
| 4.19 | 4.47 | 4.12 | 4.37 | +4.34% | |
| 4.20 | 4.24 | 4.10 | 4.19 | -0.24% | |
| 4.45 | 4.45 | 4.20 | 4.20 | -3.67% | |
| 4.42 | 4.51 | 4.31 | 4.36 | -1.31% | |
| 4.39 | 4.53 | 4.22 | 4.42 | +3.54% | |
| 4.28 | 4.29 | 4.16 | 4.27 | -0.07% | |
| 4.15 | 4.35 | 4.11 | 4.27 | +2.15% | |
| 4.30 | 4.30 | 4.10 | 4.18 | -0.48% | |
| 4.11 | 4.30 | 4.11 | 4.20 | +1.20% | |
| 4.36 | 4.58 | 4.14 | 4.15 | -5.90% | |
| 4.23 | 4.70 | 4.15 | 4.41 | +4.26% | |
| 4.15 | 4.36 | 4.03 | 4.23 | +2.17% | |
| 4.35 | 4.35 | 3.80 | 4.14 | -3.27% | |
| 3.89 | 4.62 | 3.73 | 4.28 | +10.03% | |
| 3.04 | 3.95 | 3.04 | 3.89 | +24.68% | |
| 3.09 | 3.45 | 2.96 | 3.12 | -0.95% | |
| 3.00 | 3.23 | 2.84 | 3.15 | +10.92% | |
| 2.50 | 2.87 | 2.50 | 2.84 | +13.60% | |
| 2.86 | 2.86 | 2.45 | 2.50 | -4.21% | |
| 2.40 | 2.64 | 2.35 | 2.61 | +12.50% | |
| 2.32 | 2.40 | 2.31 | 2.32 | -0.85% | |
| 2.41 | 2.51 | 2.32 | 2.34 | -0.85% | |
| 2.49 | 2.49 | 2.35 | 2.36 | -3.67% | |
| 2.71 | 2.71 | 2.42 | 2.45 | -9.06% | |
| 2.38 | 2.70 | 2.38 | 2.69 | +11.60% | |
| 2.32 | 2.42 | 2.32 | 2.41 | +0.58% | |
| 2.46 | 2.50 | 2.36 | 2.40 | -2.44% | |
| 2.36 | 2.53 | 2.30 | 2.46 | +6.96% | |
| 2.37 | 2.37 | 2.28 | 2.30 | -2.95% | |
| 2.35 | 2.45 | 2.32 | 2.37 | +0.04% | |
| 2.44 | 2.44 | 2.28 | 2.37 | -3.31% | |
| 2.59 | 2.59 | 2.35 | 2.45 | -1.21% | |
| 2.56 | 2.60 | 2.42 | 2.48 | -3.13% | |
| 2.65 | 2.65 | 2.56 | 2.56 | -3.40% | |
| 2.65 | 2.69 | 2.61 | 2.65 | +0.08% | |
| 2.60 | 2.75 | 2.60 | 2.65 | -3.36% | |
| 2.74 | 2.76 | 2.61 | 2.74 | -0.36% | |
| 2.76 | 2.83 | 2.69 | 2.75 | -0.07% | |
| 2.87 | 2.89 | 2.70 | 2.75 | -5.49% | |
| 2.92 | 2.92 | 2.83 | 2.91 | -0.61% | |
| 3.07 | 3.11 | 2.81 | 2.93 | -4.25% | |
| 2.97 | 3.07 | 2.90 | 3.06 | +5.08% | |
| 3.04 | 3.04 | 2.79 | 2.91 | -2.93% | |
| 3.26 | 3.36 | 2.98 | 3.00 | -6.22% | |
| 3.37 | 3.41 | 3.15 | 3.20 | -3.82% | |
| 3.39 | 3.39 | 3.31 | 3.33 | -1.42% | |
| 3.35 | 3.39 | 3.35 | 3.37 | +0.72% | |
| 3.32 | 3.40 | 3.23 | 3.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGEN chart for longer ranges.