Neogen

NEOG
🏛️ usa →
5.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.75 47.80 45.14 45.41 0.3M
2021-12-30 46.03 46.68 45.74 45.80 0.3M
2021-12-29 46.33 46.97 45.26 45.99 0.3M
2021-12-28 46.65 47.07 45.96 46.40 0.5M
2021-12-27 44.69 46.71 44.42 46.65 0.5M
2021-12-23 45.29 45.29 44.26 44.41 0.4M
2021-12-22 43.95 45.08 43.40 44.93 0.4M
2021-12-21 44.04 44.70 43.43 44.17 0.6M
2021-12-20 43.82 44.75 43.42 44.32 0.5M
2021-12-17 44.87 45.63 44.20 44.39 1.1M
2021-12-16 43.86 45.44 43.86 44.41 0.8M
2021-12-15 43.23 43.85 41.79 42.83 1.4M
2021-12-14 42.00 43.72 39.95 43.41 1.8M
2021-12-13 40.17 40.88 39.90 40.12 0.3M
2021-12-10 40.43 40.99 40.07 40.20 0.4M
2021-12-09 41.05 41.44 39.91 40.13 0.2M
2021-12-08 40.92 41.48 40.66 41.38 0.3M
2021-12-07 41.00 41.44 40.57 40.89 0.3M
2021-12-06 40.19 40.88 39.75 40.50 0.4M
2021-12-03 40.69 41.34 39.34 39.62 0.2M
2021-12-02 39.43 40.62 39.02 40.45 0.3M
2021-12-01 40.86 41.00 39.29 39.35 0.3M
2021-11-30 40.57 41.17 40.01 40.13 0.3M
2021-11-29 41.64 41.90 40.69 40.97 0.3M
2021-11-26 43.15 43.74 41.04 41.19 0.3M
2021-11-24 44.49 44.49 43.30 43.53 0.2M
2021-11-23 43.89 44.79 43.52 44.58 0.3M
2021-11-22 44.33 44.82 43.68 44.11 0.2M
2021-11-19 43.50 44.34 43.17 44.00 0.3M
2021-11-18 43.86 44.01 42.78 43.58 0.3M
2021-11-17 44.42 44.46 43.19 43.61 0.3M
2021-11-16 43.98 44.94 43.92 44.58 0.2M
2021-11-15 44.29 44.51 43.81 44.09 0.2M
2021-11-12 44.78 44.83 44.20 44.28 0.1M
2021-11-11 44.68 44.93 43.96 44.79 0.2M
2021-11-10 45.21 45.47 44.10 44.47 0.2M
2021-11-09 44.97 45.65 44.75 45.28 0.1M
2021-11-08 45.63 45.93 45.07 45.19 0.2M
2021-11-05 44.04 45.44 44.04 45.33 0.3M
2021-11-04 44.01 44.54 43.75 43.94 0.2M
2021-11-03 42.61 44.05 42.61 43.83 0.3M
2021-11-02 43.19 43.34 42.20 42.81 0.2M
2021-11-01 42.31 43.13 42.22 42.97 0.2M
2021-10-29 41.50 42.48 41.46 42.31 0.5M
2021-10-28 41.19 41.88 41.19 41.47 0.2M
2021-10-27 41.93 41.93 41.09 41.14 0.3M
2021-10-26 41.75 42.11 41.48 42.06 0.2M
2021-10-25 41.17 41.81 40.82 41.66 0.3M
2021-10-22 41.26 41.63 40.96 41.09 0.2M
2021-10-21 41.13 41.53 41.07 41.34 0.2M
2021-10-20 41.09 41.56 41.05 41.18 0.2M
2021-10-19 41.29 41.65 41.06 41.16 0.2M
2021-10-18 40.85 41.52 40.59 41.09 0.2M
2021-10-15 42.02 42.02 41.02 41.04 0.3M
2021-10-14 41.43 41.64 41.02 41.37 0.2M
2021-10-13 40.92 41.26 40.49 40.97 0.2M
2021-10-12 41.24 41.70 40.67 40.85 0.1M
2021-10-11 41.28 41.70 40.96 41.02 0.2M
2021-10-08 42.63 43.04 41.38 41.42 0.2M
2021-10-07 42.30 43.10 42.30 42.45 0.3M
2021-10-06 42.42 42.55 41.46 42.05 0.3M
2021-10-05 43.93 44.22 42.60 42.62 0.5M
2021-10-04 43.24 43.88 42.95 43.82 0.4M
2021-10-01 43.59 43.72 42.71 43.35 0.4M
2021-09-30 44.19 44.35 43.39 43.43 0.5M
2021-09-29 43.70 44.54 43.43 43.95 0.4M
2021-09-28 44.28 44.38 43.01 43.82 0.4M
2021-09-27 42.76 44.74 42.19 44.55 0.5M
2021-09-24 42.72 42.77 42.15 42.61 0.3M
2021-09-23 41.50 42.93 41.19 42.81 0.4M
2021-09-22 41.49 41.68 40.55 41.35 0.6M
2021-09-21 41.37 42.76 40.39 41.69 0.8M
2021-09-20 40.81 41.34 39.90 40.16 0.7M
2021-09-17 42.20 42.31 40.94 41.38 1.3M
2021-09-16 42.10 42.11 41.05 41.86 0.2M
2021-09-15 41.36 42.06 41.23 41.94 0.3M
2021-09-14 42.44 42.56 41.49 41.57 0.3M
2021-09-13 42.75 42.79 41.71 42.22 0.3M
2021-09-10 42.96 43.06 42.33 42.46 0.2M
2021-09-09 43.56 44.06 42.76 42.78 0.2M
2021-09-08 43.28 43.90 43.27 43.60 0.2M
2021-09-07 44.43 44.43 43.39 43.43 0.2M
2021-09-03 44.52 44.71 44.20 44.53 0.2M
2021-09-02 44.36 44.61 44.11 44.46 0.2M
2021-09-01 43.82 44.23 43.49 44.15 0.1M
2021-08-31 43.90 44.12 43.58 43.78 0.2M
2021-08-30 43.74 44.26 43.65 43.80 0.2M
2021-08-27 42.74 43.90 42.74 43.75 0.3M
2021-08-26 43.15 43.15 42.59 42.61 0.2M
2021-08-25 43.49 43.77 43.01 43.12 0.2M
2021-08-24 43.79 43.96 43.51 43.59 0.2M
2021-08-23 43.94 44.14 43.49 43.86 0.2M
2021-08-20 42.51 43.97 42.51 43.82 0.5M
2021-08-19 42.36 43.13 42.19 42.61 0.3M
2021-08-18 43.33 43.47 42.46 42.49 0.2M
2021-08-17 42.67 43.23 42.21 43.16 0.3M
2021-08-16 42.34 43.27 42.05 42.79 0.3M
2021-08-13 42.19 42.55 41.80 42.32 0.2M
2021-08-12 42.62 42.62 42.20 42.29 0.2M
2021-08-11 42.74 42.91 42.18 42.50 0.2M
2021-08-10 43.22 43.43 42.51 42.55 0.2M
2021-08-09 43.78 43.79 43.20 43.28 0.2M
2021-08-06 43.86 44.13 43.36 43.77 0.2M
2021-08-05 43.48 43.67 43.15 43.60 0.2M
2021-08-04 43.11 43.39 42.96 43.26 0.2M
2021-08-03 43.07 43.44 42.92 43.34 0.3M
2021-08-02 43.79 43.93 43.10 43.18 0.2M
2021-07-30 43.91 44.41 43.45 43.56 0.3M
2021-07-29 42.26 44.17 42.26 44.04 0.2M
2021-07-28 43.22 43.85 43.22 43.59 0.2M
2021-07-27 43.43 43.54 42.86 43.18 0.3M
2021-07-26 43.38 43.47 43.11 43.44 0.2M
2021-07-23 43.05 43.59 42.43 43.38 0.2M
2021-07-22 44.24 44.50 42.76 42.79 0.3M
2021-07-21 44.71 45.33 43.95 44.32 0.4M
2021-07-20 44.13 45.01 43.85 44.35 0.6M
2021-07-19 44.01 45.04 44.01 44.21 0.2M
2021-07-16 44.68 45.05 44.15 44.43 0.3M
2021-07-15 44.48 44.75 44.02 44.33 0.2M
2021-07-14 45.37 45.51 44.58 44.73 0.2M
2021-07-13 45.85 46.16 45.15 45.21 0.2M
2021-07-12 45.06 46.14 44.65 46.05 0.3M
2021-07-09 45.46 45.90 44.96 44.99 0.2M
2021-07-08 44.98 45.65 44.89 45.34 0.2M
2021-07-07 45.71 46.21 45.22 45.61 0.5M
2021-07-06 45.97 46.04 45.10 45.76 0.5M
2021-07-02 46.40 46.40 45.72 46.10 0.3M
2021-07-01 46.01 46.62 45.91 46.19 0.4M
2021-06-30 46.27 46.62 45.95 46.04 0.2M
2021-06-29 46.37 46.64 46.17 46.50 0.2M
2021-06-28 45.73 46.60 45.69 46.32 0.3M
2021-06-25 45.77 46.22 45.63 45.95 1.0M
2021-06-24 45.49 45.86 45.12 45.79 0.2M
2021-06-23 46.11 46.11 45.13 45.29 0.2M
2021-06-22 45.39 45.87 44.96 45.73 0.3M
2021-06-21 44.89 46.02 43.42 45.55 0.2M
2021-06-18 45.66 45.89 44.63 44.73 0.7M
2021-06-17 45.54 46.39 45.49 46.02 0.4M
2021-06-16 45.60 46.06 45.33 45.62 0.3M
2021-06-15 45.50 45.79 45.19 45.64 0.3M
2021-06-14 45.49 46.00 45.23 45.37 0.4M
2021-06-11 45.00 45.59 44.91 45.52 0.2M
2021-06-10 44.80 45.23 44.22 45.02 0.3M
2021-06-09 45.19 45.60 44.69 44.89 0.3M
2021-06-08 45.97 46.24 44.82 45.20 0.3M
2021-06-07 45.47 46.32 44.73 45.66 0.4M
2021-06-04 90.30 90.93 89.72 90.48 0.1M
2021-06-03 90.43 91.58 89.01 90.28 0.1M
2021-06-02 91.82 92.30 90.27 90.49 0.2M
2021-06-01 92.89 94.65 90.57 91.24 0.2M
2021-05-28 93.00 93.78 91.80 92.31 0.1M
2021-05-27 92.50 93.52 91.86 92.69 0.1M
2021-05-26 92.16 93.17 91.33 92.22 0.1M
2021-05-25 92.90 93.50 91.26 91.66 0.4M
2021-05-24 91.73 93.28 91.73 92.68 0.1M
2021-05-21 93.43 93.91 91.50 91.54 0.2M
2021-05-20 91.29 92.99 91.22 92.91 0.1M
2021-05-19 90.25 92.31 90.02 91.54 0.1M
2021-05-18 91.23 93.32 90.58 91.15 0.2M
2021-05-17 92.25 93.09 90.85 91.29 0.1M
2021-05-14 92.61 93.42 91.80 92.86 0.1M
2021-05-13 89.90 92.75 89.78 92.09 0.2M
2021-05-12 91.60 92.38 89.48 89.56 0.3M
2021-05-11 90.85 93.38 90.85 91.99 0.5M
2021-05-10 95.29 95.66 92.44 92.44 0.1M
2021-05-07 94.17 95.82 94.17 95.38 0.1M
2021-05-06 93.72 94.90 92.66 94.71 0.1M
2021-05-05 95.03 95.42 93.44 93.56 0.1M
2021-05-04 95.78 96.30 94.39 95.02 0.2M
2021-05-03 96.77 97.20 95.70 96.04 0.1M
2021-04-30 95.71 96.52 95.07 96.01 0.2M
2021-04-29 96.17 96.59 95.25 96.37 0.1M
2021-04-28 95.55 95.92 94.40 95.50 0.1M
2021-04-27 96.37 96.51 92.98 95.80 0.1M
2021-04-26 97.27 97.70 95.92 96.04 0.1M
2021-04-23 95.43 97.04 95.21 96.61 0.1M
2021-04-22 95.23 96.16 94.44 94.95 0.2M
2021-04-21 96.53 97.54 94.41 94.98 0.2M
2021-04-20 95.69 97.36 94.19 96.67 0.5M
2021-04-19 94.50 95.65 94.10 95.49 0.2M
2021-04-16 93.51 95.54 91.41 94.80 0.2M
2021-04-15 94.36 94.88 92.70 92.86 0.1M
2021-04-14 93.14 94.61 92.77 94.23 0.2M
2021-04-13 91.02 93.40 90.31 93.29 0.2M
2021-04-12 92.40 92.41 90.94 91.26 0.1M
2021-04-09 90.88 92.98 90.34 92.55 0.2M
2021-04-08 89.41 90.99 88.93 90.69 0.1M
2021-04-07 89.01 89.11 87.67 88.47 0.2M
2021-04-06 90.00 91.20 89.08 89.34 0.2M
2021-04-05 89.30 90.35 88.74 89.99 0.2M
2021-04-01 89.20 90.33 88.52 89.33 0.2M
2021-03-31 87.61 89.62 86.53 88.89 0.4M
2021-03-30 85.22 87.46 84.53 86.92 0.3M
2021-03-29 86.49 88.24 85.09 85.11 0.2M
2021-03-26 85.62 87.74 84.11 87.25 0.1M
2021-03-25 84.80 85.92 81.60 85.52 0.2M
2021-03-24 85.77 86.21 84.34 85.14 0.2M
2021-03-23 81.23 86.71 80.31 85.47 0.4M
2021-03-22 82.62 83.23 82.26 82.66 0.2M
2021-03-19 82.37 83.66 82.09 82.52 0.6M
2021-03-18 84.63 84.63 82.68 83.00 0.1M
2021-03-17 83.34 85.21 80.76 84.89 0.2M
2021-03-16 84.51 84.67 83.15 84.03 0.1M
2021-03-15 84.32 85.65 84.24 84.86 0.1M
2021-03-12 84.24 85.13 83.10 84.79 0.2M
2021-03-11 83.39 84.62 81.31 84.42 0.1M
2021-03-10 82.73 84.08 80.11 82.98 0.2M
2021-03-09 80.65 82.90 80.20 81.68 0.5M
2021-03-08 80.14 80.85 78.62 79.34 0.2M
2021-03-05 78.78 79.94 77.64 79.75 0.3M
2021-03-04 80.34 80.58 77.24 77.70 0.2M
2021-03-03 81.22 81.84 79.83 80.46 0.4M
2021-03-02 84.05 84.05 81.39 81.51 0.1M
2021-03-01 83.28 84.60 82.32 84.05 0.1M
2021-02-26 83.20 83.47 81.57 81.92 0.2M
2021-02-25 84.16 85.15 82.48 82.74 0.1M
2021-02-24 82.07 85.16 82.07 84.47 0.1M
2021-02-23 82.65 83.85 80.74 82.19 0.2M
2021-02-22 83.51 84.47 81.78 83.57 0.2M
2021-02-19 84.26 86.32 83.96 84.40 0.7M
2021-02-18 83.49 85.50 83.04 84.09 0.2M
2021-02-17 85.70 86.30 83.58 84.08 0.2M
2021-02-16 89.32 89.32 85.45 86.52 0.2M
2021-02-12 87.26 88.80 86.69 88.48 0.1M
2021-02-11 87.08 87.87 85.22 87.28 0.1M
2021-02-10 87.64 88.33 86.42 86.88 0.1M
2021-02-09 88.43 88.98 86.94 87.11 0.1M
2021-02-08 86.52 88.41 85.67 88.22 0.2M
2021-02-05 85.00 85.98 84.26 85.94 0.2M
2021-02-04 80.71 84.22 80.61 84.18 0.2M
2021-02-03 81.75 81.87 79.25 80.89 0.2M
2021-02-02 82.81 83.89 79.43 81.80 0.3M
2021-02-01 81.48 84.11 81.48 81.97 0.1M
2021-01-29 81.04 82.28 80.05 80.87 0.2M
2021-01-28 83.59 83.93 81.10 81.10 0.2M
2021-01-27 85.15 85.85 82.32 82.66 0.3M
2021-01-26 85.98 87.34 85.55 87.06 0.2M
2021-01-25 85.83 86.37 84.95 85.87 0.2M
2021-01-22 83.01 86.61 83.01 86.17 0.3M
2021-01-21 85.41 85.80 83.50 83.56 0.3M
2021-01-20 84.00 85.86 83.26 85.67 0.3M
2021-01-19 84.58 84.58 83.10 83.78 0.2M
2021-01-15 82.91 84.26 81.06 83.56 0.2M
2021-01-14 83.17 84.60 82.68 83.56 0.2M
2021-01-13 83.72 84.53 82.52 82.96 0.3M
2021-01-12 84.16 84.21 82.76 83.96 0.2M
2021-01-11 82.86 84.20 82.86 84.00 0.2M
2021-01-08 84.21 84.60 82.86 83.85 0.3M
2021-01-07 83.63 84.67 83.14 84.19 0.3M
2021-01-06 80.69 84.02 80.69 83.81 0.4M
2021-01-05 78.48 81.16 78.48 80.37 0.3M
2021-01-04 79.68 80.44 77.35 78.41 0.3M