GeNeuro SA (GNRO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0058 | 8.52941176471 | 0.068 | 0.0848 | 0.0622 | 122681 | 0.07389961 | DE |
| 4 | 0.0126 | 20.5882352941 | 0.0612 | 0.0848 | 0.045 | 76714 | 0.06896299 | DE |
| 12 | -0.0822 | -52.6923076923 | 0.156 | 0.242 | 0.045 | 233762 | 0.14908655 | DE |
| 26 | -0.0122 | -14.1860465116 | 0.086 | 0.28 | 0.0428 | 267042 | 0.13600295 | DE |
| 52 | -1.3662 | -94.875 | 1.44 | 2.35 | 0.0428 | 159279 | 0.16669848 | DE |
| 156 | -3.1362 | -97.7009345794 | 3.21 | 3.48 | 0.0428 | 55235 | 0.25510381 | DE |
| 260 | -3.0062 | -97.6038961039 | 3.08 | 6.28 | 0.0428 | 37277 | 0.56769402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.0738 | 0.0038 | 5.43 | 0.0748 | 0.0748 | 0.068 | 32050 |
| 1744821000 | 0.07 | -0.0042 | -5.66 | 0.0709999 | 0.077 | 0.07 | 46250 |
| 1744734600 | 0.0742 | -0.0024 | -3.13 | 0.079 | 0.079 | 0.0742 | 55787 |
| 1744648200 | 0.0766 | 0.0054 | 7.58 | 0.0754 | 0.0848 | 0.0754 | 48352 |
| 1744389000 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1744302600 | 0.0712 | 0.0118 | 19.87 | 0.068 | 0.08 | 0.0622 | 274342 |
| 1744216200 | 0.0594 | -0.0084 | -12.39 | 0.0675999 | 0.0675999 | 0.0582 | 36805 |
| 1744129800 | 0.0678 | 0.0172 | 33.99 | 0.0606 | 0.0678 | 0.06 | 8050 |
| 1744043400 | 0.0506 | 0.0004 | 0.80 | 0.045 | 0.0704 | 0.045 | 80769 |
| 1743784200 | 0.0502 | -0.0092 | -15.49 | 0.065 | 0.065 | 0.0502 | 41008 |
| 1743697800 | 0.0594 | -0.0108 | -15.38 | 0.069 | 0.069 | 0.0594 | 20616 |
| 1743611400 | 0.0702 | 0.0046 | 7.01 | 0.06 | 0.0704 | 0.058 | 21568 |
| 1743525000 | 0.0656 | -0.0046 | -6.55 | 0.0704 | 0.0704 | 0.0656 | 5120 |
| 1743438600 | 0.0702 | 0.0002 | 0.29 | 0.0622 | 0.0702 | 0.0622 | 32204 |
| 1743183000 | 0.07 | -0.0004 | -0.57 | 0.069 | 0.0702 | 0.069 | 24500 |
| 1743096600 | 0.0704 | 0.0092 | 15.03 | 0.0674 | 0.0716 | 0.0632 | 166001 |
| 1743010200 | 0.0612 | -0.0038 | -5.85 | 0.0622 | 0.066 | 0.0608 | 61006 |
| 1742923800 | 0.065 | -0.001 | -1.52 | 0.0672 | 0.0672 | 0.0608 | 57059 |
| 1742837400 | 0.066 | 0.004 | 6.45 | 0.0614 | 0.0674 | 0.0612 | 32453 |
| 1742578200 | 0.062 | -0.0052 | -7.74 | 0.0612 | 0.063 | 0.0612 | 38050 |
| 1742491800 | 0.0672 | -0.0002 | -0.30 | 0.0612 | 0.0672 | 0.0612 | 69687 |
| 1742405400 | 0.0674 | 0.0014 | 2.12 | 0.0608 | 0.068 | 0.0608 | 52213 |
| 1742319000 | 0.066 | -0.002 | -2.94 | 0.0738 | 0.0738 | 0.0598 | 117797 |
| 1742232600 | 0.068 | -0.012 | -15.00 | 0.0798 | 0.0798 | 0.0654 | 227479 |
| 1741973400 | 0.08 | -0.0056 | -6.54 | 0.0801999 | 0.0856 | 0.08 | 62425 |
| 1741887000 | 0.0856 | 0.0002 | 0.23 | 0.08 | 0.0856 | 0.08 | 71151 |
| 1741800600 | 0.0854 | 0.0018001 | 2.15 | 0.0858 | 0.0858 | 0.0801999 | 88834 |
| 1741714200 | 0.0835999 | 0.0025999 | 3.21 | 0.0808 | 0.0835999 | 0.08 | 18144 |
| 1741627800 | 0.081 | 0.005 | 6.58 | 0.08 | 0.081 | 0.0702 | 142762 |
| 1741368600 | 0.076 | -0.0186 | -19.66 | 0.085 | 0.085 | 0.0752 | 142738 |
| 1741282200 | 0.0946 | -0.0002 | -0.21 | 0.0948 | 0.0948 | 0.085 | 52902 |
| 1741195800 | 0.0948 | 0.0048 | 5.33 | 0.089 | 0.0948 | 0.0882 | 37000 |
| 1741109400 | 0.09 | -0.009 | -9.09 | 0.099 | 0.099 | 0.09 | 65097 |
| 1741023000 | 0.099 | 0 | 0.00 | 0.1055 | 0.1095 | 0.0914 | 79755 |
| 1740763800 | 0.099 | -0.01 | -9.17 | 0.108 | 0.11 | 0.0984 | 100410 |
| 1740677400 | 0.109 | -0.0105 | -8.79 | 0.115 | 0.115 | 0.106 | 59659 |
| 1740591000 | 0.1195 | 0.0005 | 0.42 | 0.119 | 0.1195 | 0.109 | 41849 |
| 1740504600 | 0.119 | -0.001 | -0.83 | 0.125 | 0.125 | 0.1055 | 83751 |
| 1740418200 | 0.12 | -0.003 | -2.44 | 0.12 | 0.12 | 0.114 | 141000 |
| 1740159000 | 0.123 | -0.008 | -6.11 | 0.125 | 0.1345 | 0.123 | 145347 |
| 1740072600 | 0.131 | 0.001 | 0.77 | 0.1265 | 0.134 | 0.126 | 74990 |
| 1739986200 | 0.13 | -0.0085 | -6.14 | 0.135 | 0.1409999 | 0.125 | 167767 |
| 1739899800 | 0.1385 | -0.0015 | -1.07 | 0.1295 | 0.1435 | 0.1295 | 33833 |
| 1739813400 | 0.14 | 0 | 0.00 | 0.135 | 0.14 | 0.127 | 133539 |
| 1739554200 | 0.14 | 0.017 | 13.82 | 0.126 | 0.1485 | 0.121 | 477081 |
| 1739467800 | 0.123 | -0.009 | -6.82 | 0.124 | 0.13 | 0.123 | 43600 |
| 1739381400 | 0.132 | -0.008 | -5.71 | 0.132 | 0.134 | 0.1205 | 324988 |
| 1739295000 | 0.14 | -0.0025 | -1.75 | 0.134 | 0.1435 | 0.1335 | 157140 |
| 1739208600 | 0.1424999 | 0.0054999 | 4.01 | 0.147 | 0.147 | 0.1315 | 85773 |
| 1738949400 | 0.137 | 0.006 | 4.58 | 0.1295 | 0.18 | 0.1255 | 666534 |
| 1738863000 | 0.131 | -0.014 | -9.66 | 0.145 | 0.146 | 0.127 | 165523 |
| 1738776600 | 0.145 | 0.0055 | 3.94 | 0.145 | 0.149 | 0.1395 | 155438 |
| 1738690200 | 0.1395 | -0.0115 | -7.62 | 0.16 | 0.16 | 0.138 | 184428 |
| 1738603800 | 0.151 | 0.0080001 | 5.59 | 0.1429999 | 0.161 | 0.1429999 | 312922 |
| 1738344600 | 0.1429999 | -0.0205 | -12.54 | 0.164 | 0.164 | 0.14 | 321700 |
| 1738258200 | 0.1635 | -0.0035 | -2.10 | 0.167 | 0.18 | 0.155 | 299459 |
| 1738171800 | 0.167 | 0.001 | 0.60 | 0.18 | 0.242 | 0.1615 | 2187287 |
| 1738085400 | 0.166 | 0.005 | 3.11 | 0.161 | 0.1695 | 0.154 | 234008 |
| 1737999000 | 0.161 | -0.0015 | -0.92 | 0.168 | 0.196 | 0.161 | 648149 |
| 1737739800 | 0.1625 | -0.0615 | -27.46 | 0.185 | 0.197 | 0.1625 | 1056856 |
| 1737653400 | 0.224 | 0.089 | 65.93 | 0.156 | 0.224 | 0.1429999 | 1930791 |
| 1737567000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1737480600 | 0.135 | 0.0105 | 8.43 | 0.125 | 0.135 | 0.125 | 45266 |
| 1737394200 | 0.1245 | -0.0055 | -4.23 | 0.1414999 | 0.1414999 | 0.12 | 94880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
