Premium
Neurogene Inc (NGNE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 6.95006747638 | 14.82 | 16.7 | 14.54 | 221944 | 15.51576585 | CS |
| 4 | -7.46 | -32.0034320034 | 23.31 | 24 | 14.42 | 211857 | 17.44634532 | CS |
| 12 | -54.19 | -77.3700742433 | 70.04 | 74.49 | 14.42 | 444874 | 24.54095545 | CS |
| 26 | -21.9 | -58.0132450331 | 37.75 | 74.49 | 14.42 | 269230 | 30.69857206 | CS |
| 52 | -15.05 | -48.7055016181 | 30.9 | 74.49 | 14.42 | 193768 | 33.13210054 | CS |
| 156 | 1.28 | 8.78517501716 | 14.57 | 74.49 | 12.49 | 182375 | 32.76065944 | CS |
| 260 | 1.28 | 8.78517501716 | 14.57 | 74.49 | 12.49 | 182375 | 32.76065944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.85 | 0.32 | 2.06 | 15.7 | 16.3279 | 15.21 | 327903 |
| 1738280100 | 15.53 | 0.02 | 0.13 | 15.53 | 16.7 | 15.51 | 216347 |
| 1738193700 | 15.51 | 0.03 | 0.19 | 15.41 | 15.8783 | 15.2504 | 137543 |
| 1738107300 | 15.48 | 0.4 | 2.65 | 15 | 15.65 | 14.54 | 186485 |
| 1738020900 | 15.08 | 0.02 | 0.13 | 14.82 | 16.29 | 14.82 | 241444 |
| 1737761700 | 15.06 | -0.89 | -5.58 | 15.45 | 15.6295 | 14.42 | 471467 |
| 1737675300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737588900 | 15.95 | -0.67 | -4.03 | 16.309999 | 16.85 | 15.92 | 134400 |
| 1737502500 | 16.62 | 0.02 | 0.12 | 16.75 | 16.98 | 16 | 201576 |
| 1737156900 | 16.6 | -1.03 | -5.84 | 17.6 | 17.746 | 16.14 | 159375 |
| 1737070500 | 17.63 | -0.91 | -4.91 | 18.43 | 18.48 | 17.5 | 149520 |
| 1736984100 | 18.54 | 0.65 | 3.63 | 18.59 | 19.14 | 18.145 | 85442 |
| 1736897700 | 17.89 | -0.92 | -4.89 | 19.07 | 20.29 | 17.63 | 282899 |
| 1736811300 | 18.81 | -0.77 | -3.93 | 19.1 | 19.32 | 17.91 | 229750 |
| 1736552100 | 19.58 | -1.91 | -8.89 | 21.12 | 21.12 | 19.27 | 190600 |
| 1736379300 | 21.49 | -0.37 | -1.69 | 21.63 | 22.23 | 20.65 | 165651 |
| 1736292900 | 21.86 | -1.26 | -5.45 | 22.59 | 23.615 | 21.44 | 202937 |
| 1736206500 | 23.12 | -0.11 | -0.47 | 23.31 | 24 | 22.9 | 218226 |
| 1735947300 | 23.23 | 0.34 | 1.49 | 22.91 | 23.8 | 22.64 | 193336 |
| 1735860900 | 22.89 | 0.03 | 0.13 | 23.49 | 23.84 | 22.44 | 277990 |
| 1735688100 | 22.86 | 0.58 | 2.60 | 22.6 | 23.37 | 21.33 | 349220 |
| 1735601700 | 22.28 | -0.69 | -3.00 | 22.19 | 22.54 | 21.29 | 253638 |
| 1735342500 | 22.97 | -1.13 | -4.69 | 24.83 | 24.83 | 22.96 | 158662 |
| 1735256100 | 24.1 | 1.48 | 6.54 | 23.32 | 24.84 | 23.01 | 217207 |
| 1735077840 | 22.62 | 0.12 | 0.53 | 22.27 | 22.85 | 22.03 | 76117 |
| 1734996900 | 22.5 | -0.14 | -0.62 | 22.65 | 22.99 | 21.99 | 184450 |
| 1734737700 | 22.64 | 0.57 | 2.56 | 21.78 | 23.89 | 21.51 | 466315 |
| 1734651300 | 22.075 | 0.29 | 1.31 | 22.02 | 23.2 | 21.34 | 299837 |
| 1734564900 | 21.79 | -1.93 | -8.14 | 23.97 | 24.015 | 21.69 | 303498 |
| 1734478500 | 23.72 | -1.41 | -5.61 | 24.74 | 25.35 | 22.92 | 296467 |
| 1734392100 | 25.13 | 1.62 | 6.89 | 23.36 | 25.18 | 22.97 | 280444 |
| 1734132900 | 23.51 | 1.18 | 5.26 | 22.44 | 24.37 | 21.85 | 253097 |
| 1734046500 | 22.335 | -0.87 | -3.73 | 22.92 | 24.06 | 21.6779 | 304051 |
| 1733960100 | 23.2 | -0.5 | -2.11 | 24.17 | 24.2 | 22.59 | 178286 |
| 1733873700 | 23.7 | 0.39 | 1.67 | 23.26 | 25.105 | 22.99 | 442477 |
| 1733787300 | 23.31 | -0.41 | -1.73 | 23.94 | 25.53 | 23 | 197799 |
| 1733528100 | 23.72 | 1.73 | 7.87 | 22.38 | 24.17 | 21.49 | 252771 |
| 1733441700 | 21.99 | -0.03 | -0.14 | 22.04 | 22.59 | 21.44 | 246149 |
| 1733355300 | 22.02 | -0.32 | -1.43 | 22.25 | 22.25 | 20.82 | 492991 |
| 1733268900 | 22.34 | -2.23 | -9.08 | 24.21 | 24.53 | 22.03 | 519036 |
| 1733182500 | 24.57 | -0.86 | -3.38 | 25.2 | 25.93 | 24.4854 | 554677 |
| 1732917840 | 25.43 | -0.37 | -1.43 | 26.71 | 26.75 | 24.78 | 318069 |
| 1732750500 | 25.8 | -1.07 | -3.98 | 27.14 | 27.68 | 24.6 | 530617 |
| 1732664100 | 26.87 | 4.56 | 20.41 | 25.97 | 27.61 | 24.23 | 1331795 |
| 1732577700 | 22.315 | 2.02 | 9.93 | 21.05 | 22.57 | 20.5 | 1266947 |
| 1732318500 | 20.3 | 4.71 | 30.21 | 15.48 | 20.93 | 15.48 | 1062814 |
| 1732232100 | 15.59 | 0.26 | 1.70 | 15.06 | 16.149999 | 14.44 | 396774 |
| 1732145700 | 15.33 | -1.9 | -11.03 | 17.31 | 17.45 | 15.28 | 800226 |
| 1732059300 | 17.23 | -2.59 | -13.07 | 20.9 | 20.99 | 17.01 | 1232244 |
| 1731972900 | 19.82 | -14.7 | -42.58 | 22.24 | 23.79 | 18.94 | 1998292 |
| 1731713700 | 34.515 | -4.69 | -11.95 | 38.84 | 39.2 | 34.515 | 454974 |
| 1731627300 | 39.2 | -0.46 | -1.16 | 39.5 | 43.24 | 38.97 | 610713 |
| 1731540900 | 39.66 | -0.34 | -0.85 | 39.67 | 41.33 | 39.0771 | 589593 |
| 1731454500 | 40 | -31.53 | -44.08 | 48.28 | 49.37 | 35.6 | 1991071 |
| 1731368100 | 71.53 | 3.32 | 4.87 | 70.04 | 74.49 | 69.485 | 421051 |
| 1731108900 | 68.21 | -1.29 | -1.86 | 69.78 | 71.6 | 66.599999 | 180961 |
| 1731022500 | 69.5 | 5.59 | 8.75 | 63.99 | 70.8 | 62.84 | 332532 |
| 1730936100 | 63.91 | -0.49 | -0.76 | 66.36 | 66.36 | 62.13 | 197475 |
| 1730849700 | 64.4 | -1.6 | -2.42 | 65.44 | 65.64 | 55.88 | 337500 |
| 1730763300 | 66 | 19.93 | 43.26 | 56.17 | 73.59 | 55 | 962120 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
