Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.10 | 0.08 | 3.96% | 2.05 | 2.16 | 2.05 | 71,398 |
| May 07 2024 | 2.02 | -0.08 | -3.81% | 2.11 | 2.18 | 2.02 | 260,992 |
| May 06 2024 | 2.10 | -0.23 | -9.87% | 2.34 | 2.42 | 2.10 | 176,958 |
| May 03 2024 | 2.33 | 0.17 | 7.87% | 2.22 | 2.35 | 2.18 | 261,878 |
| May 02 2024 | 2.16 | 0.11 | 5.37% | 2.07 | 2.22 | 2.07 | 188,939 |
| May 01 2024 | 2.05 | -0.05 | -2.38% | 2.13 | 2.13 | 2.04 | 58,205 |
| Apr 30 2024 | 2.10 | 0.04 | 1.94% | 2.07 | 2.19 | 2.04 | 140,868 |
| Apr 29 2024 | 2.06 | -0.05 | -2.37% | 2.16 | 2.16 | 2.05 | 56,626 |
| Apr 26 2024 | 2.11 | 0.09 | 4.46% | 2.05 | 2.16 | 2.04 | 83,425 |
| Apr 25 2024 | 2.02 | -0.07 | -3.35% | 2.08 | 2.15 | 2.00 | 117,470 |
| Apr 24 2024 | 2.09 | 0.03 | 1.46% | 2.05 | 2.21 | 2.04 | 100,296 |
| Apr 23 2024 | 2.06 | -0.07 | -3.29% | 2.16 | 2.23 | 2.06 | 54,702 |
| Apr 22 2024 | 2.13 | -0.10 | -4.48% | 2.23 | 2.25 | 2.09 | 75,350 |
| Apr 19 2024 | 2.23 | 0.23 | 11.50% | 2.05 | 2.24 | 1.98 | 155,430 |
| Apr 18 2024 | 2.00 | 0.02 | 1.01% | 1.96 | 2.05 | 1.87 | 62,145 |
| Apr 17 2024 | 1.98 | -0.04 | -1.98% | 2.05 | 2.05 | 1.94 | 70,578 |
| Apr 16 2024 | 2.02 | -0.06 | -2.88% | 2.14 | 2.15 | 2.01 | 36,907 |
| Apr 15 2024 | 2.08 | -0.08 | -3.70% | 2.17 | 2.17 | 2.06 | 31,453 |
| Apr 12 2024 | 2.16 | 0.03 | 1.41% | 2.15 | 2.19 | 2.15 | 27,286 |
| Apr 11 2024 | 2.13 | -0.08 | -3.62% | 2.20 | 2.22 | 2.08 | 62,390 |
| Apr 10 2024 | 2.21 | 0.12 | 5.74% | 2.09 | 2.21 | 2.00 | 62,156 |
| Apr 09 2024 | 2.09 | -0.07 | -3.24% | 2.18 | 2.18 | 2.08 | 51,719 |
| Apr 08 2024 | 2.16 | -0.06 | -2.70% | 2.23 | 2.24 | 2.15 | 48,296 |
| Apr 05 2024 | 2.22 | -0.06 | -2.63% | 2.29 | 2.29 | 2.16 | 93,928 |
| Apr 04 2024 | 2.28 | -0.06 | -2.56% | 2.30 | 2.30 | 2.26 | 191,400 |
| Apr 03 2024 | 2.34 | 0.08 | 3.54% | 2.24 | 2.34 | 2.20 | 117,660 |
| Apr 02 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.26 | 2.08 | 138,489 |
| Apr 01 2024 | 2.18 | -0.02 | -0.91% | 2.20 | 2.21 | 2.14 | 88,266 |
| Mar 28 2024 | 2.20 | 0.02 | 0.92% | 2.19 | 2.26 | 2.12 | 334,936 |
| Mar 27 2024 | 2.18 | 0.12 | 5.83% | 2.06 | 2.24 | 2.06 | 225,250 |
| Mar 26 2024 | 2.06 | -0.13 | -5.94% | 2.21 | 2.21 | 2.00 | 183,981 |
| Mar 25 2024 | 2.19 | -0.07 | -3.10% | 2.28 | 2.28 | 2.19 | 232,867 |
| Mar 22 2024 | 2.26 | -0.23 | -9.24% | 2.10 | 2.29 | 2.10 | 448,741 |
| Mar 21 2024 | 2.49 | -0.06 | -2.35% | 2.55 | 2.74 | 2.44 | 241,590 |
| Mar 20 2024 | 2.55 | 0.08 | 3.24% | 2.47 | 2.70 | 2.43 | 188,368 |
| Mar 19 2024 | 2.47 | 0.03 | 1.23% | 2.44 | 2.50 | 2.27 | 153,625 |
| Mar 18 2024 | 2.44 | -0.16 | -6.15% | 2.61 | 2.61 | 2.34 | 104,637 |
| Mar 15 2024 | 2.60 | -0.12 | -4.41% | 2.72 | 2.73 | 2.55 | 53,486 |
| Mar 14 2024 | 2.72 | -0.17 | -5.88% | 2.85 | 2.89 | 2.72 | 122,087 |
| Mar 13 2024 | 2.89 | -0.11 | -3.67% | 2.99 | 2.99 | 2.86 | 26,647 |
| Mar 12 2024 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 2.98 | 25,900 |
| Mar 11 2024 | 3.00 | -0.03 | -0.99% | 3.04 | 3.05 | 2.98 | 30,940 |
| Mar 08 2024 | 3.03 | -0.03 | -0.98% | 3.07 | 3.07 | 3.00 | 38,936 |
| Mar 07 2024 | 3.06 | -0.15 | -4.67% | 3.20 | 3.22 | 3.04 | 66,067 |
| Mar 06 2024 | 3.21 | -0.04 | -1.23% | 3.31 | 3.33 | 3.21 | 47,200 |
| Mar 05 2024 | 3.25 | -0.08 | -2.40% | 3.36 | 3.37 | 3.24 | 49,870 |
| Mar 04 2024 | 3.33 | -0.03 | -0.89% | 3.36 | 3.41 | 3.23 | 58,900 |
| Mar 01 2024 | 3.36 | -0.11 | -3.17% | 3.46 | 3.49 | 3.33 | 78,410 |
| Feb 29 2024 | 3.47 | -0.09 | -2.53% | 3.49 | 3.70 | 3.40 | 181,135 |
| Feb 28 2024 | 3.56 | 0.05 | 1.42% | 3.50 | 3.67 | 3.50 | 54,853 |
| Feb 27 2024 | 3.51 | 0.31 | 9.69% | 3.23 | 3.51 | 3.20 | 89,500 |
| Feb 26 2024 | 3.20 | 0.11 | 3.56% | 3.19 | 3.35 | 3.12 | 103,364 |
| Feb 23 2024 | 3.09 | -0.08 | -2.52% | 3.18 | 3.21 | 3.02 | 51,907 |
| Feb 22 2024 | 3.17 | -0.10 | -3.06% | 3.29 | 3.33 | 3.14 | 48,610 |
| Feb 21 2024 | 3.27 | -0.05 | -1.51% | 3.32 | 3.35 | 3.23 | 35,831 |
| Feb 20 2024 | 3.32 | -0.16 | -4.60% | 3.42 | 3.45 | 3.25 | 89,435 |
| Feb 16 2024 | 3.48 | 0.05 | 1.46% | 3.49 | 3.65 | 3.42 | 122,365 |
| Feb 15 2024 | 3.43 | 0.42 | 13.95% | 2.98 | 3.49 | 2.97 | 101,505 |
| Feb 14 2024 | 3.01 | 0.07 | 2.38% | 2.96 | 3.25 | 2.82 | 130,810 |
| Feb 13 2024 | 2.94 | -0.22 | -6.96% | 3.16 | 3.16 | 2.92 | 106,630 |
| Feb 12 2024 | 3.16 | -0.46 | -12.71% | 3.54 | 3.57 | 3.16 | 71,251 |
| Feb 09 2024 | 3.62 | -0.13 | -3.47% | 3.74 | 3.74 | 3.56 | 70,296 |
