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 | 5.13 | 17.0601928833 | 30.07 | 35.48 | 29.66 | 410192 | 32.54061428 | CS |
| 4 | 8.77 | 33.1819901627 | 26.43 | 35.48 | 24.91 | 243130 | 30.9364342 | CS |
| 12 | 13.61 | 63.0384437239 | 21.59 | 35.48 | 19.1308 | 184827 | 28.82719645 | CS |
| 26 | 14.54 | 70.3775411423 | 20.66 | 35.48 | 15.93 | 169823 | 24.5020839 | CS |
| 52 | 15.95 | 82.8571428571 | 19.25 | 37.265899 | 15.93 | 177475 | 23.93302639 | CS |
| 156 | 20.63 | 141.592312972 | 14.57 | 74.49 | 6.875 | 193601 | 25.76337734 | CS |
| 260 | 20.63 | 141.592312972 | 14.57 | 74.49 | 6.875 | 193601 | 25.76337734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 35.34 | 1.46 | 4.31 | 34.05 | 35.71 | 33.42 | 363228 |
| 1782945300 | 33.88 | 2.43 | 7.73 | 31.89 | 34.35 | 31.43 | 681412 |
| 1782858900 | 31.45 | -0.83 | -2.57 | 32.28 | 32.955 | 30.34 | 162254 |
| 1782772500 | 32.28 | 0.25 | 0.78 | 32.34 | 33.509999 | 31.521 | 544639 |
| 1782513300 | 32.03 | 1.62 | 5.33 | 30.41 | 32.064999 | 29.97 | 504990 |
| 1782426900 | 30.41 | 0.34 | 1.13 | 30.07 | 32 | 29.66 | 157664 |
| 1782340500 | 30.07 | -0.79 | -2.56 | 31.06 | 32.115 | 30.01 | 131149 |
| 1782254100 | 30.86 | -1.39 | -4.31 | 31.97 | 32.615 | 30.8 | 118383 |
| 1782167700 | 32.25 | 0.72 | 2.28 | 32.11 | 32.965 | 31.45 | 175591 |
| 1781822100 | 31.53 | 0.74 | 2.40 | 31.45 | 32.5 | 31.03 | 308782 |
| 1781735700 | 30.79 | 1.44 | 4.91 | 29.8 | 32.229999 | 29 | 250973 |
| 1781649300 | 29.35 | -0.51 | -1.71 | 29.86 | 30 | 28.34 | 160725 |
| 1781562900 | 29.86 | 0.76 | 2.61 | 29.56 | 30.585 | 28.91 | 116191 |
| 1781303700 | 29.1 | 0.1 | 0.34 | 29.08 | 29.76 | 28.2 | 112560 |
| 1781217300 | 29 | 0.99 | 3.53 | 28.05 | 29.355 | 27.75 | 127124 |
| 1781130900 | 28.01 | -0.8 | -2.78 | 28.9 | 29.08 | 27.04 | 237460 |
| 1781044500 | 28.81 | 0.21 | 0.73 | 28.92 | 29.88 | 24.91 | 549629 |
| 1780958100 | 28.6 | 2.11 | 7.97 | 27.1 | 28.75 | 26.095 | 166354 |
| 1780698900 | 26.49 | -0.99 | -3.60 | 27.48 | 27.96 | 26 | 67371 |
| 1780612500 | 27.48 | 1.26 | 4.81 | 26.43 | 27.92 | 26.14 | 46228 |
| 1780526100 | 26.22 | 0.08 | 0.31 | 26.89 | 27.02 | 25.92 | 87640 |
| 1780439700 | 26.14 | -1.4 | -5.08 | 27.19 | 27.5 | 25.76 | 107423 |
| 1780353300 | 27.54 | -0.8 | -2.82 | 28.19 | 28.81 | 27.06 | 102295 |
| 1780094100 | 28.34 | 0.84 | 3.05 | 27.58 | 28.455 | 27.01 | 98450 |
| 1780007700 | 27.5 | 0.63 | 2.34 | 26.83 | 27.79 | 26.12 | 63036 |
| 1779921300 | 26.87 | -0.23 | -0.85 | 27.11 | 27.772 | 26.78 | 97721 |
| 1779834900 | 27.1 | -0.61 | -2.20 | 27.96 | 28.475 | 26.965 | 156123 |
| 1779489300 | 27.71 | 0.1 | 0.36 | 27.61 | 28.25 | 27.335 | 105394 |
| 1779402900 | 27.61 | 0.66 | 2.45 | 26.41 | 28.16 | 26.16 | 135612 |
| 1779316500 | 26.95 | 0.07 | 0.26 | 27.05 | 28.08 | 26.5 | 186375 |
| 1779230100 | 26.88 | -1.1 | -3.93 | 27.31 | 28.17 | 26.3653 | 150074 |
| 1779143700 | 27.98 | -1.84 | -6.17 | 29.45 | 29.52 | 26.73 | 176830 |
| 1778884500 | 29.82 | -1.45 | -4.64 | 30.64 | 31.04 | 29.63 | 87312 |
| 1778798100 | 31.27 | -1.35 | -4.14 | 32.97 | 33.9899 | 31.09 | 122207 |
| 1778711700 | 32.619999 | 1.08 | 3.42 | 31.54 | 32.979999 | 29.51 | 135998 |
| 1778625300 | 31.54 | 0.65 | 2.10 | 30.66 | 31.965 | 30.45 | 103501 |
| 1778538900 | 30.89 | 0.11 | 0.36 | 30.78 | 32.29 | 30.24 | 116656 |
| 1778279700 | 30.78 | -0.48 | -1.54 | 30.47 | 31.84 | 29.63 | 168756 |
| 1778193300 | 31.26 | -1.07 | -3.31 | 32.299999 | 33.53 | 29.62 | 152718 |
| 1778106900 | 32.33 | 3.39 | 11.71 | 29.28 | 33.18 | 29.28 | 341542 |
| 1778020500 | 28.94 | 0.72 | 2.55 | 28.58 | 29.165 | 27.465 | 143318 |
| 1777934100 | 28.22 | 1.37 | 5.10 | 27.13 | 28.48 | 26.216 | 131180 |
| 1777674900 | 26.85 | 0.76 | 2.91 | 26 | 27.15 | 24.88 | 131690 |
| 1777588500 | 26.09 | -0.39 | -1.47 | 26.52 | 27.01 | 25.32 | 107817 |
| 1777502100 | 26.48 | -0.97 | -3.53 | 27.46 | 27.81 | 26.0001 | 246375 |
| 1777415700 | 27.45 | 0.4 | 1.48 | 27.41 | 28.58 | 27.22 | 106775 |
| 1777329300 | 27.05 | 0.02 | 0.07 | 27.12 | 28.5299 | 26.88 | 127135 |
| 1777070100 | 27.03 | 0.08 | 0.30 | 26.81 | 27.56 | 26.37 | 273089 |
| 1776983700 | 26.95 | -0.32 | -1.17 | 27.02 | 27.76 | 26.26 | 134624 |
| 1776897300 | 27.27 | 0.77 | 2.91 | 26.93 | 28 | 26.48 | 109215 |
| 1776810900 | 26.5 | -1.24 | -4.47 | 27.8 | 27.825 | 26.0909 | 137129 |
| 1776724500 | 27.74 | -0.11 | -0.39 | 27.6 | 28.75 | 27 | 176714 |
| 1776465300 | 27.85 | 2.22 | 8.66 | 26 | 29.05 | 26 | 326054 |
| 1776378900 | 25.63 | 1.63 | 6.79 | 23.73 | 25.83 | 23.39 | 359695 |
| 1776292500 | 24 | 3.24 | 15.61 | 20.94 | 24.85 | 20.94 | 370099 |
| 1776206100 | 20.76 | 1.48 | 7.68 | 19.32 | 21.33 | 19.32 | 107839 |
| 1776119700 | 19.28 | -1.1 | -5.40 | 20.33 | 20.68 | 19.1308 | 195612 |
| 1775860500 | 20.38 | -0.99 | -4.63 | 21.49 | 21.49 | 19.92 | 116680 |
| 1775774100 | 21.37 | -0.24 | -1.11 | 21.59 | 21.7 | 20.4 | 103790 |
| 1775687700 | 21.61 | 0.7 | 3.35 | 21.95 | 22.07 | 20.96 | 76683 |
| 1775601300 | 20.91 | 0.44 | 2.15 | 20.47 | 21.1 | 19.675 | 70456 |
| 1775514900 | 20.47 | -0.22 | -1.06 | 20.69 | 21.34 | 20.29 | 100332 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
