NuGen Medical Devices Inc (79O)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -3.15457413249 | 0.0634 | 0.0646 | 0.0552 | 59228 | 0.06143718 | DE |
4 | -0.0086 | -12.2857142857 | 0.07 | 0.085 | 0.0552 | 190118 | 0.07095414 | DE |
12 | -0.0246 | -28.6046511628 | 0.086 | 0.0892 | 0.0552 | 162884 | 0.07001835 | DE |
26 | -0.0197999 | -24.3841433302 | 0.0811999 | 0.1105 | 0.05 | 269834 | 0.0816091 | DE |
52 | -0.0256 | -29.4252873563 | 0.087 | 0.1105 | 0.05 | 252716 | 0.08168567 | DE |
156 | -0.0406 | -39.8039215686 | 0.102 | 0.113 | 0.05 | 291320 | 0.08355677 | DE |
260 | -0.0406 | -39.8039215686 | 0.102 | 0.113 | 0.05 | 291320 | 0.08355677 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729283160 | 0.0582 | -0.0002 | -0.34 | 0.0586 | 0.0641999 | 0.0582 | 87301 |
1729196760 | 0.0584 | -0.006 | -9.32 | 0.0584 | 0.0584 | 0.0584 | 225 |
1729110360 | 0.0644 | 0.0034 | 5.57 | 0.061 | 0.0644 | 0.0568 | 32600 |
1729023960 | 0.061 | -0.0002 | -0.33 | 0.061 | 0.0644 | 0.0552 | 167257 |
1728937620 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0646 | 0.0612 | 80691 |
1728678360 | 0.0612 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0612 | 15365 |
1728591960 | 0.0612 | -0.004 | -6.13 | 0.0648 | 0.065 | 0.0612 | 62510 |
1728505560 | 0.0651999 | 0.0021999 | 3.49 | 0.0634 | 0.0651999 | 0.0612 | 129587 |
1728419160 | 0.063 | -0.002 | -3.08 | 0.0612 | 0.0656 | 0.061 | 327265 |
1728332760 | 0.065 | 0.0034 | 5.52 | 0.0612 | 0.0698 | 0.0612 | 120900 |
1728073560 | 0.0616 | -0.0072 | -10.47 | 0.0685999 | 0.0685999 | 0.0616 | 160500 |
1727987220 | 0.0688 | 0.0036001 | 5.52 | 0.0688 | 0.0688 | 0.0684 | 52085 |
1727900820 | 0.0651999 | 0 | 0.00 | 0.0688 | 0.0698 | 0.0651999 | 141987 |
1727814420 | 0.0651999 | -0.0084 | -11.41 | 0.0732 | 0.0732 | 0.0651999 | 31298 |
1727728020 | 0.0736 | 0.0038 | 5.44 | 0.07 | 0.0738 | 0.0682 | 78539 |
1727468760 | 0.0698 | -0.0014 | -1.97 | 0.0708 | 0.0748 | 0.069 | 80450 |
1727382360 | 0.0712 | -0.0032 | -4.30 | 0.0787999 | 0.0787999 | 0.0712 | 164313 |
1727295960 | 0.0743999 | 0 | 0.00 | 0.0716 | 0.0787999 | 0.0716 | 154906 |
1727209560 | 0.0743999 | 0 | 0.00 | 0.078 | 0.0798 | 0.0712 | 192026 |
1727123160 | 0.0743999 | -0.0042 | -5.34 | 0.0798 | 0.085 | 0.0709999 | 1209823 |
1726864020 | 0.0786 | 0.0036 | 4.80 | 0.07 | 0.0798 | 0.07 | 600039 |
1726777560 | 0.075 | 0.0126 | 20.19 | 0.0646 | 0.075 | 0.0592 | 783340 |
1726691220 | 0.0624 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0624 | 33533 |
1726604760 | 0.0624 | 0.0024 | 4.00 | 0.0592 | 0.0646 | 0.0592 | 37415 |
1726518420 | 0.06 | -0.0034 | -5.36 | 0.0616 | 0.0648 | 0.06 | 302799 |
1726259160 | 0.0634 | 0.0006001 | 0.96 | 0.0614 | 0.0634 | 0.0614 | 17250 |
1726172760 | 0.0627999 | 0.0005999 | 0.96 | 0.0564 | 0.0627999 | 0.0564 | 8550 |
1726086360 | 0.0622 | 0.0008 | 1.30 | 0.0556 | 0.0638 | 0.0552 | 239100 |
1725999960 | 0.0614 | -0.0004 | -0.65 | 0.0616 | 0.0646 | 0.0614 | 67000 |
1725913620 | 0.0618 | 0 | 0.00 | 0.06 | 0.0646 | 0.058 | 109996 |
1725654360 | 0.0618 | -0.0068 | -9.91 | 0.063 | 0.063 | 0.0618 | 11916 |
1725567960 | 0.0685999 | 0.0069999 | 11.36 | 0.065 | 0.0685999 | 0.0612 | 16769 |
1725481560 | 0.0616 | 0.0014 | 2.33 | 0.0646 | 0.0668 | 0.0616 | 81451 |
1725395160 | 0.0602 | -0.0046 | -7.10 | 0.0586 | 0.0658 | 0.058 | 152796 |
1725308760 | 0.0648 | -0.0006 | -0.92 | 0.062 | 0.0658 | 0.062 | 20500 |
1725049560 | 0.0654 | 0.007 | 11.99 | 0.0648 | 0.0654 | 0.0586 | 113105 |
1724963160 | 0.0584 | -0.0028 | -4.58 | 0.06 | 0.06 | 0.0584 | 64000 |
1724876760 | 0.0612 | -0.0038 | -5.85 | 0.067 | 0.067 | 0.0612 | 80330 |
1724790420 | 0.065 | 0 | 0.00 | 0.0661999 | 0.0674 | 0.0606 | 19300 |
1724704020 | 0.065 | 0.005 | 8.33 | 0.063 | 0.07 | 0.0598 | 171989 |
1724444820 | 0.06 | -0.004 | -6.25 | 0.0675999 | 0.0675999 | 0.06 | 231348 |
1724358420 | 0.064 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 659159 |
1724271960 | 0.064 | -0.0032 | -4.76 | 0.0661999 | 0.0668 | 0.0626 | 190651 |
1724185560 | 0.0672 | 0.0002 | 0.30 | 0.067 | 0.0714 | 0.067 | 74300 |
1724099220 | 0.067 | -0.003 | -4.29 | 0.0672 | 0.0672 | 0.0641999 | 167800 |
1723840020 | 0.07 | 0.0022 | 3.24 | 0.07 | 0.0796 | 0.0672 | 256374 |
1723753620 | 0.0678 | 0.0064 | 10.42 | 0.068 | 0.0682 | 0.0678 | 87050 |
1723667160 | 0.0614 | -0.0056 | -8.36 | 0.0651999 | 0.0682 | 0.061 | 140829 |
1723580760 | 0.067 | -0.0002 | -0.30 | 0.0719999 | 0.0719999 | 0.067 | 25500 |
1723494360 | 0.0672 | 0.0056 | 9.09 | 0.0672 | 0.0724 | 0.0651999 | 39550 |
1723235220 | 0.0616 | -0.0104 | -14.44 | 0.0719999 | 0.0719999 | 0.0616 | 22000 |
1723148820 | 0.0719999 | 0.0019999 | 2.86 | 0.0719999 | 0.0722 | 0.067 | 72574 |
1723062360 | 0.07 | -0.004 | -5.41 | 0.068 | 0.0786 | 0.068 | 119195 |
1722975960 | 0.074 | -0.0056 | -7.04 | 0.0798 | 0.0798 | 0.0722 | 106039 |
1722889620 | 0.0796 | 0.0018001 | 2.31 | 0.0796 | 0.0818 | 0.0709999 | 109781 |
1722630360 | 0.0777999 | 0.0075999 | 10.83 | 0.0758 | 0.0794 | 0.0738 | 221952 |
1722544020 | 0.0702 | -0.0036 | -4.88 | 0.0736 | 0.0794 | 0.07 | 84326 |
1722457560 | 0.0738 | -0.001 | -1.34 | 0.0767999 | 0.0767999 | 0.0738 | 56868 |
1722371220 | 0.0748 | -0.0092 | -10.95 | 0.0748 | 0.0798 | 0.0712 | 225549 |
1722284760 | 0.084 | 0.0006 | 0.72 | 0.0869999 | 0.0892 | 0.0753999 | 419955 |
1722025620 | 0.0834 | -0.003 | -3.47 | 0.0859999 | 0.0878 | 0.082 | 328725 |
1721939160 | 0.0864 | -0.0026 | -2.92 | 0.088 | 0.0908 | 0.0859999 | 78380 |
1721852820 | 0.089 | -0.0058 | -6.12 | 0.088 | 0.095 | 0.088 | 27500 |
1721766420 | 0.0948 | -0.0002 | -0.21 | 0.0944 | 0.098 | 0.09 | 349032 |
1721679960 | 0.095 | 0.003 | 3.26 | 0.1019999 | 0.1065 | 0.091 | 1618491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.