Neurogene Inc (NGNE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 10.4347826087 | 16.1 | 17.925 | 16.08 | 231875 | 17.00257433 | CS |
| 4 | 0.47 | 2.71519352975 | 17.31 | 19.97 | 15.69 | 169876 | 17.12591302 | CS |
| 12 | -6.19 | -25.8239465999 | 23.97 | 26.4799 | 14.42 | 233377 | 19.36705436 | CS |
| 26 | -21.52 | -54.7582697201 | 39.3 | 74.49 | 14.42 | 303744 | 28.44657317 | CS |
| 52 | -18.72 | -51.2876712329 | 36.5 | 74.49 | 14.42 | 209651 | 31.45369294 | CS |
| 156 | 3.21 | 22.0315717227 | 14.57 | 74.49 | 12.49 | 187223 | 31.26195332 | CS |
| 260 | 3.21 | 22.0315717227 | 14.57 | 74.49 | 12.49 | 187223 | 31.26195332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 17.78 | 0.11 | 0.62 | 18.12 | 18.62 | 17.45 | 119358 |
| 1741732500 | 17.67 | 0.62 | 3.64 | 17.06 | 17.925 | 16.76 | 217426 |
| 1741646100 | 17.05 | -0.23 | -1.33 | 17.13 | 17.32 | 16.649999 | 126364 |
| 1741390500 | 17.28 | 0.53 | 3.16 | 16.8 | 17.48 | 16.4388 | 76719 |
| 1741304100 | 16.75 | -0.16 | -0.95 | 16.61 | 16.99 | 16.239999 | 649953 |
| 1741217700 | 16.91 | 0.56 | 3.43 | 16.1 | 17.31 | 16.079999 | 88912 |
| 1741131300 | 16.35 | 0.14 | 0.86 | 16.03 | 16.51 | 15.69 | 144890 |
| 1741044900 | 16.21 | -1.48 | -8.37 | 17.78 | 17.81 | 16.204999 | 170058 |
| 1740785700 | 17.69 | 0.59 | 3.45 | 17.18 | 17.765 | 16.54 | 59465 |
| 1740699300 | 17.1 | -0.1 | -0.58 | 17.2 | 17.7 | 16.73 | 202599 |
| 1740612900 | 17.2 | 0.44 | 2.63 | 16.8 | 17.31 | 16.649999 | 126883 |
| 1740526500 | 16.76 | 0.16 | 0.96 | 16.45 | 16.93 | 16.035 | 205056 |
| 1740440100 | 16.6 | -0.76 | -4.38 | 16.75 | 17.535 | 16.52 | 182626 |
| 1740180900 | 17.36 | 0.05 | 0.29 | 17.53 | 17.908 | 16.95 | 137367 |
| 1740094500 | 17.31 | 0.34 | 2.00 | 16.89 | 17.5517 | 16.718 | 120236 |
| 1740008100 | 16.97 | -0.38 | -2.19 | 17.07 | 17.8 | 16.96 | 242695 |
| 1739921700 | 17.35 | -1.07 | -5.81 | 18.42 | 19.08 | 16.95 | 140191 |
| 1739576100 | 18.42 | -0.35 | -1.86 | 18.75 | 19.97 | 18.0856 | 102861 |
| 1739489700 | 18.77 | 0.2 | 1.08 | 18.65 | 19.48 | 18.24 | 133081 |
| 1739403300 | 18.57 | 0.78 | 4.38 | 17.31 | 18.61 | 17.25 | 100262 |
| 1739316900 | 17.79 | -1.1 | -5.82 | 18.33 | 18.9 | 17.17 | 157016 |
| 1739230500 | 18.89 | -1.57 | -7.67 | 20.77 | 20.95 | 17.73 | 301376 |
| 1738971300 | 20.46 | -2.84 | -12.19 | 23.06 | 23.7 | 19.82 | 314536 |
| 1738884900 | 23.3 | 1.77 | 8.22 | 21.51 | 26.4799 | 20.9574 | 1018893 |
| 1738798500 | 21.53 | 3.46 | 19.11 | 18.07 | 23.73 | 17.64 | 816415 |
| 1738712100 | 18.075 | 1.24 | 7.33 | 16.88 | 18.33 | 16.88 | 173370 |
| 1738625700 | 16.84 | 0.99 | 6.25 | 15.25 | 17.28 | 15.16 | 211246 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
