Neurogene Inc (NGNE)
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 | 1.98 | 9.10344827586 | 21.75 | 24.84 | 21.34 | 252625 | 22.44615158 | CS |
| 4 | -2.98 | -11.1568700861 | 26.71 | 26.75 | 20.82 | 311567 | 23.17383704 | CS |
| 12 | -17.97 | -43.0935251799 | 41.7 | 74.49 | 14.44 | 390008 | 32.29201305 | CS |
| 26 | -7.14 | -23.1292517007 | 30.87 | 74.49 | 14.44 | 249343 | 34.17563243 | CS |
| 52 | 8.31 | 53.8910505837 | 15.42 | 74.49 | 14.44 | 181295 | 34.75155087 | CS |
| 156 | 9.16 | 62.8689087165 | 14.57 | 74.49 | 12.49 | 179305 | 34.65816321 | CS |
| 260 | 9.16 | 62.8689087165 | 14.57 | 74.49 | 12.49 | 179305 | 34.65816321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 22.62 | 0.12 | 0.53 | 22.27 | 22.85 | 22.03 | 76117 |
| 1734996900 | 22.5 | -0.14 | -0.62 | 22.65 | 22.92 | 21.99 | 183789 |
| 1734737700 | 22.64 | 0.57 | 2.56 | 21.78 | 23.89 | 21.51 | 452132 |
| 1734651300 | 22.075 | 0.29 | 1.31 | 21.75 | 23.2 | 21.34 | 298462 |
| 1734564900 | 21.79 | -1.93 | -8.14 | 23.97 | 24.015 | 21.69 | 303460 |
| 1734478500 | 23.72 | -1.41 | -5.61 | 24.73 | 25.35 | 22.92 | 292528 |
| 1734392100 | 25.13 | 1.62 | 6.89 | 23.045 | 25.18 | 22.97 | 278242 |
| 1734132900 | 23.51 | 1.18 | 5.26 | 22.57 | 24.37 | 21.85 | 251556 |
| 1734046500 | 22.335 | -0.87 | -3.73 | 22.92 | 24.06 | 21.6779 | 302745 |
| 1733960100 | 23.2 | -0.5 | -2.11 | 24.1 | 24.2 | 22.59 | 174764 |
| 1733873700 | 23.7 | 0.39 | 1.67 | 23.11 | 25.105 | 22.99 | 440847 |
| 1733787300 | 23.31 | -0.41 | -1.73 | 23.94 | 25.53 | 23 | 196058 |
| 1733528100 | 23.72 | 1.73 | 7.87 | 22.095 | 24.17 | 21.49 | 251805 |
| 1733441700 | 21.99 | -0.03 | -0.14 | 22.04 | 22.59 | 21.44 | 238891 |
| 1733355300 | 22.02 | -0.32 | -1.43 | 21.45 | 22.15 | 20.82 | 481600 |
| 1733268900 | 22.34 | -2.23 | -9.08 | 24.39 | 24.39 | 22.03 | 514780 |
| 1733182500 | 24.57 | -0.86 | -3.38 | 25.2 | 25.86 | 24.4854 | 553760 |
| 1732917840 | 25.43 | -0.37 | -1.43 | 26.71 | 26.75 | 24.78 | 316665 |
| 1732750500 | 25.8 | -1.07 | -3.98 | 27.14 | 27.4404 | 24.6 | 520142 |
| 1732664100 | 26.87 | 4.56 | 20.41 | 26.19 | 27.61 | 24.23 | 1298111 |
| 1732577700 | 22.315 | 2.02 | 9.93 | 21.05 | 22.57 | 20.6012 | 1257758 |
| 1732318500 | 20.3 | 4.71 | 30.21 | 15.6 | 20.93 | 15.6 | 1059310 |
| 1732232100 | 15.59 | 0.26 | 1.70 | 15.06 | 16.149999 | 14.44 | 395370 |
| 1732145700 | 15.33 | -1.9 | -11.03 | 16.7 | 17.45 | 15.28 | 786257 |
| 1732059300 | 17.23 | -2.59 | -13.07 | 19.51 | 19.863 | 17.01 | 1215226 |
| 1731972900 | 19.82 | -14.7 | -42.58 | 22.24 | 23.115 | 18.94 | 1995227 |
| 1731713700 | 34.515 | -4.69 | -11.95 | 38.7 | 38.7 | 34.515 | 450836 |
| 1731627300 | 39.2 | -0.46 | -1.16 | 41.843161 | 43.24 | 38.97 | 591196 |
| 1731540900 | 39.66 | -0.34 | -0.85 | 39.67 | 41.33 | 39.0771 | 587277 |
| 1731454500 | 40 | -31.53 | -44.08 | 48.28 | 48.98 | 35.6 | 1976850 |
| 1731368100 | 71.53 | 3.32 | 4.87 | 71.32 | 74.49 | 69.485 | 417532 |
| 1731108900 | 68.21 | -1.29 | -1.86 | 69.78 | 71.6 | 66.599999 | 180350 |
| 1731022500 | 69.5 | 5.59 | 8.75 | 63.13 | 70.8 | 62.84 | 331808 |
| 1730936100 | 63.91 | -0.49 | -0.76 | 64.344399 | 65.61 | 62.13 | 197329 |
| 1730849700 | 64.4 | -1.6 | -2.42 | 64.980999 | 65.64 | 55.88 | 333711 |
| 1730763300 | 66 | 19.93 | 43.26 | 56.17 | 73.59 | 55.15 | 953541 |
| 1730500500 | 46.07 | 2.06 | 4.68 | 44.73 | 46.23 | 44.29 | 91453 |
| 1730414100 | 44.01 | 0.27 | 0.62 | 43.56 | 44.31 | 42.23 | 106614 |
| 1730327700 | 43.74 | -1.41 | -3.12 | 45.08 | 46.01 | 43.58 | 56436 |
| 1730241300 | 45.15 | -0.78 | -1.70 | 46.1188 | 46.48 | 44.49 | 78090 |
| 1730154900 | 45.93 | -2.44 | -5.04 | 49.14 | 49.675 | 45.8 | 88231 |
| 1729895700 | 48.37 | 0.17 | 0.35 | 48.45 | 50.85 | 47.76 | 80712 |
| 1729809300 | 48.2 | -0.35 | -0.72 | 48.69 | 49.381887 | 47.67 | 112358 |
| 1729722900 | 48.55 | -1.42 | -2.84 | 49.97 | 51.42 | 48.15 | 117933 |
| 1729636500 | 49.97 | -2.69 | -5.11 | 52.66 | 52.666637 | 48 | 117133 |
| 1729550100 | 52.66 | -1.74 | -3.20 | 54.64 | 55 | 52.3 | 118402 |
| 1729290900 | 54.4 | 1.48 | 2.80 | 53.21 | 55.205 | 53.04 | 98450 |
| 1729204500 | 52.92 | -0.34 | -0.63 | 53.47 | 54.22 | 52.12 | 75425 |
| 1729118100 | 53.255 | 3.29 | 6.57 | 50.53 | 54.38 | 50.53 | 125741 |
| 1729031700 | 49.97 | 0.22 | 0.44 | 49.85 | 50.75 | 47.49 | 134184 |
| 1728945300 | 49.75 | 0.32 | 0.65 | 49.3 | 50.53 | 48.47 | 125701 |
| 1728686100 | 49.43 | 1.28 | 2.66 | 48.15 | 50.13 | 47.8073 | 167334 |
| 1728599700 | 48.15 | -1.4 | -2.83 | 49.49 | 50.29 | 47.87 | 106186 |
| 1728513300 | 49.55 | -0.77 | -1.53 | 50.32 | 51.42 | 48.41 | 92633 |
| 1728426900 | 50.32 | 2.8 | 5.89 | 47.6 | 50.59 | 47.6 | 148346 |
| 1728340500 | 47.52 | -1.07 | -2.20 | 48.4 | 48.92 | 46.32 | 156858 |
| 1728081300 | 48.59 | 4.18 | 9.41 | 44.75 | 51.3 | 44.75 | 180961 |
| 1727994900 | 44.41 | 2.66 | 6.37 | 41.7 | 44.68 | 41.4 | 85274 |
| 1727908500 | 41.75 | 1.81 | 4.53 | 38.83 | 42 | 38.14 | 130200 |
| 1727822100 | 39.94 | -2.02 | -4.81 | 41.68 | 42.4 | 38.35 | 238694 |
| 1727735520 | 41.96 | 1.63 | 4.04 | 39.355 | 43.0527 | 39.25 | 149737 |
| 1727476500 | 40.33 | 1.15 | 2.94 | 39.87 | 41.45 | 39.05 | 93109 |
| 1727390100 | 39.18 | -2.75 | -6.56 | 42.4 | 43.78 | 38.56 | 73661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
