CG Oncology Inc (CGON)
NASDAQ
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 | -1.39 | -4.67855940761 | 29.71 | 30.469 | 27.7 | 818518 | 29.22274002 | CS |
| 4 | -0.3 | -1.04821802935 | 28.62 | 32.11 | 27 | 808041 | 29.27608548 | CS |
| 12 | -8.57 | -23.2312279751 | 36.89 | 40.47 | 27 | 681508 | 31.63430367 | CS |
| 26 | -8.49 | -23.0643846781 | 36.81 | 40.47 | 27 | 695984 | 34.20264832 | CS |
| 52 | -0.68 | -2.34482758621 | 29 | 50.23 | 25.77 | 682960 | 35.20385808 | CS |
| 156 | -0.68 | -2.34482758621 | 29 | 50.23 | 25.77 | 682960 | 35.20385808 | CS |
| 260 | -0.68 | -2.34482758621 | 29 | 50.23 | 25.77 | 682960 | 35.20385808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 29.61 | 1.64 | 5.86 | 28.98 | 29.69 | 28.4 | 1042871 |
| 1736897700 | 27.97 | -0.71 | -2.48 | 28.92 | 28.92 | 27.7 | 599268 |
| 1736811300 | 28.68 | -1.52 | -5.03 | 29.66 | 29.96 | 27.86 | 821025 |
| 1736552100 | 30.2 | -0.26 | -0.85 | 29.71 | 30.469 | 29.39 | 810908 |
| 1736379300 | 30.46 | -0.55 | -1.77 | 30.71 | 30.9 | 30.15 | 740020 |
| 1736292900 | 31.01 | 1.29 | 4.34 | 30.65 | 32.11 | 30.26 | 784331 |
| 1736206500 | 29.72 | -0.8 | -2.62 | 30.91 | 31.5 | 29.71 | 552215 |
| 1735947300 | 30.52 | 1.55 | 5.35 | 29.15 | 30.89 | 28.72 | 828147 |
| 1735860900 | 28.97 | 0.29 | 1.01 | 28.99 | 29.47 | 28.6 | 664437 |
| 1735688100 | 28.68 | 0.18 | 0.63 | 28.81 | 29.15 | 28.17 | 524659 |
| 1735601700 | 28.5 | -1.54 | -5.13 | 29.6 | 29.6 | 27.84 | 515607 |
| 1735342500 | 30.04 | 0.93 | 3.19 | 29 | 30.49 | 28.59 | 1595739 |
| 1735256100 | 29.11 | 0.81 | 2.86 | 28.06 | 29.34 | 27.82 | 574839 |
| 1735077840 | 28.3 | 0.17 | 0.60 | 28.2 | 28.465 | 27.71 | 263839 |
| 1734996900 | 28.13 | -0.54 | -1.88 | 28.59 | 28.69 | 27.63 | 471567 |
| 1734737700 | 28.67 | 0.65 | 2.32 | 27.58 | 28.94 | 27.52 | 1470755 |
| 1734651300 | 28.02 | -0.43 | -1.51 | 28.62 | 28.77 | 27 | 1476478 |
| 1734564900 | 28.45 | -0.82 | -2.80 | 29.08 | 30 | 27.98 | 1327243 |
| 1734478500 | 29.27 | 0.06 | 0.21 | 28.92 | 29.31 | 28.4 | 1745797 |
| 1734392100 | 29.21 | 0.45 | 1.56 | 29.095 | 29.29 | 27.87 | 959525 |
| 1734132900 | 28.76 | -0.11 | -0.38 | 29.2 | 29.95 | 27.58 | 3368194 |
| 1734046500 | 28.87 | -2.86 | -9.01 | 31.47 | 31.535 | 28.86 | 804399 |
| 1733960100 | 31.73 | -1.97 | -5.85 | 32.08 | 32.525 | 30.0201 | 519203 |
| 1733873700 | 33.7 | 0.47 | 1.41 | 33.45 | 33.91 | 32.28 | 369930 |
| 1733787300 | 33.229999 | -1.36 | -3.93 | 34.45 | 35.24 | 33.08 | 333674 |
| 1733528100 | 34.59 | 1.03 | 3.07 | 33.86 | 35.44 | 33.84 | 661823 |
| 1733441700 | 33.56 | -2.35 | -6.54 | 35.54 | 36.08 | 31.515 | 1991794 |
| 1733355300 | 35.91 | 1.01 | 2.88 | 35.13 | 36.73 | 35.06 | 832449 |
| 1733268900 | 34.905 | -0.87 | -2.42 | 36.04 | 36.33 | 34.45 | 357685 |
| 1733182500 | 35.77 | 1.02 | 2.94 | 34.79 | 35.96 | 34 | 522895 |
| 1732917840 | 34.75 | 0.65 | 1.91 | 34.24 | 34.86 | 33.95 | 199837 |
| 1732750500 | 34.1 | 0.2 | 0.59 | 34.82 | 34.82 | 33.92 | 504982 |
| 1732664100 | 33.9 | -0.05 | -0.15 | 33.77 | 34.44 | 33.06 | 269697 |
| 1732577700 | 33.95 | 0.48 | 1.43 | 33.95 | 35.22 | 33.58 | 607382 |
| 1732318500 | 33.47 | 1.13 | 3.49 | 32.259999 | 33.86 | 32.259999 | 404183 |
| 1732232100 | 32.34 | 0.1 | 0.31 | 32.549999 | 33.155 | 31.28 | 615676 |
| 1732145700 | 32.24 | -0.56 | -1.71 | 32.65 | 33.055 | 31.53 | 755623 |
| 1732059300 | 32.799999 | -0.41 | -1.23 | 32.92 | 34.05 | 32.335 | 423709 |
| 1731972900 | 33.21 | 0.31 | 0.96 | 33.049999 | 34.105 | 32.549999 | 464575 |
| 1731713700 | 32.895 | -2.61 | -7.34 | 35.83 | 35.83 | 32.531 | 754729 |
| 1731627300 | 35.5 | 0.35 | 1.00 | 35.06 | 36.05 | 34.8 | 702063 |
| 1731540900 | 35.15 | -1.83 | -4.95 | 37.45 | 38.06 | 35.06 | 404172 |
| 1731454500 | 36.98 | -2.71 | -6.83 | 39.68 | 39.805 | 36.79 | 528363 |
| 1731368100 | 39.69 | -0.25 | -0.63 | 40.44 | 40.47 | 39.5 | 560540 |
| 1731108900 | 39.94 | 0.88 | 2.25 | 38.96 | 39.95 | 38.67 | 279001 |
| 1731022500 | 39.06 | 0.37 | 0.96 | 38.6 | 39.8 | 38.22 | 349111 |
| 1730936100 | 38.69 | 1.76 | 4.77 | 38 | 39.43 | 36.95 | 639348 |
| 1730849700 | 36.93 | 0.15 | 0.41 | 36.75 | 37.04 | 35.68 | 290545 |
| 1730763300 | 36.78 | 0.87 | 2.42 | 35.73 | 37.09 | 35.27 | 344814 |
| 1730500500 | 35.91 | 0.38 | 1.07 | 35.69 | 36.68 | 35.2242 | 361851 |
| 1730414100 | 35.53 | -0.79 | -2.18 | 36.39 | 36.39 | 35.12 | 373687 |
| 1730327700 | 36.32 | 0.13 | 0.36 | 36.03 | 36.9 | 36.03 | 187715 |
| 1730241300 | 36.19 | -1.1 | -2.95 | 37.07 | 37.75 | 35.89 | 191136 |
| 1730154900 | 37.29 | 0.91 | 2.50 | 36.99 | 37.805 | 36.73 | 243593 |
| 1729895700 | 36.38 | -0.07 | -0.19 | 36.68 | 37.06 | 36.29 | 227710 |
| 1729809300 | 36.45 | 0.84 | 2.36 | 36.89 | 36.89 | 36.15 | 226408 |
| 1729722900 | 35.61 | -1.37 | -3.70 | 36.81 | 37.21 | 34.93 | 594942 |
| 1729636500 | 36.98 | 0.27 | 0.74 | 36.57 | 37.74 | 36.31 | 329909 |
| 1729550100 | 36.71 | 0.27 | 0.74 | 36.23 | 36.75 | 35.585 | 316474 |
| 1729290900 | 36.44 | -0.32 | -0.87 | 36.89 | 37.445 | 36.21 | 420264 |
| 1729204500 | 36.76 | -0.29 | -0.78 | 37.33 | 37.38 | 36.295 | 357432 |
| 1729118100 | 37.05 | -0.15 | -0.40 | 37.68 | 38.3 | 36.99 | 533031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
