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
2023-12-29 20.32 20.44 20.11 20.11 1.2M
2023-12-28 20.42 20.61 20.35 20.44 1.6M
2023-12-27 20.64 20.67 20.40 20.55 1.1M
2023-12-26 20.74 20.81 20.49 20.55 1.0M
2023-12-22 20.71 20.89 20.47 20.63 0.9M
2023-12-21 20.16 20.76 20.14 20.70 1.5M
2023-12-20 20.20 20.59 19.96 19.99 1.7M
2023-12-19 19.77 20.29 18.83 20.20 1.6M
2023-12-18 19.44 19.73 19.25 19.66 1.5M
2023-12-15 19.61 19.65 19.09 19.42 3.1M
2023-12-14 19.03 19.82 18.80 19.51 2.2M
2023-12-13 17.77 18.72 17.56 18.68 1.5M
2023-12-12 17.81 18.02 17.56 17.83 2.1M
2023-12-11 18.11 18.20 17.44 17.77 3.0M
2023-12-08 18.23 18.41 17.94 18.18 1.5M
2023-12-07 18.18 18.35 17.90 18.35 1.0M
2023-12-06 17.84 18.14 17.74 18.00 1.2M
2023-12-05 17.77 17.82 17.40 17.69 1.1M
2023-12-04 17.35 17.79 17.00 17.75 1.0M
2023-12-01 16.94 17.47 16.84 17.44 1.2M
2023-11-30 16.97 17.15 16.67 16.97 1.2M
2023-11-29 16.75 17.15 16.72 16.95 1.6M
2023-11-28 16.62 16.80 16.46 16.60 1.4M
2023-11-27 16.80 16.91 16.46 16.78 2.2M
2023-11-24 16.63 16.92 16.58 16.86 0.5M
2023-11-22 16.66 16.88 16.52 16.69 1.0M
2023-11-21 16.25 16.61 16.23 16.51 1.5M
2023-11-20 16.08 16.38 16.05 16.28 1.1M
2023-11-17 16.07 16.20 15.88 16.15 1.1M
2023-11-16 16.32 16.32 15.76 15.95 1.1M
2023-11-15 15.84 16.31 15.81 16.14 1.5M
2023-11-14 15.16 15.94 15.15 15.90 2.3M
2023-11-13 14.99 15.09 14.58 14.65 1.3M
2023-11-10 15.15 15.35 14.77 15.10 1.7M
2023-11-09 15.60 15.72 15.06 15.10 1.1M
2023-11-08 15.76 15.90 15.43 15.51 1.2M
2023-11-07 15.77 15.84 15.48 15.71 1.3M
2023-11-06 15.79 15.93 15.69 15.82 1.2M
2023-11-03 15.80 16.18 15.63 15.82 1.6M
2023-11-02 15.02 15.48 14.66 15.44 2.3M
2023-11-01 14.84 15.00 14.44 14.77 1.7M
2023-10-31 15.09 15.29 14.80 14.89 1.2M
2023-10-30 15.51 15.51 14.88 15.06 1.4M
2023-10-27 15.53 15.63 15.06 15.32 2.7M
2023-10-26 15.22 15.67 15.13 15.48 1.7M
2023-10-25 15.01 15.26 14.92 14.95 1.3M
2023-10-24 15.02 15.30 14.97 15.20 1.4M
2023-10-23 14.98 15.30 14.90 15.04 1.3M
2023-10-20 15.04 15.31 14.96 15.05 2.1M
2023-10-19 15.34 15.40 14.74 14.99 2.8M
2023-10-18 15.00 15.62 14.99 15.34 2.0M
2023-10-17 15.27 15.39 14.86 15.15 3.0M
2023-10-16 15.45 15.74 14.93 15.39 2.7M
2023-10-13 15.09 15.76 15.05 15.47 3.2M
2023-10-12 15.50 15.66 14.95 14.97 3.1M
2023-10-11 16.00 16.13 14.80 14.97 3.4M
2023-10-10 17.18 17.21 16.00 16.06 3.2M
2023-10-09 17.00 17.10 16.69 16.96 1.1M
2023-10-06 17.01 17.17 16.88 17.13 1.6M
2023-10-05 17.34 17.42 17.03 17.22 1.3M
2023-10-04 17.46 17.54 17.06 17.47 1.5M
2023-10-03 17.55 17.96 17.39 17.49 1.9M
2023-10-02 18.50 18.50 17.52 17.66 1.8M
2023-09-29 18.56 18.88 18.46 18.54 1.4M
2023-09-28 18.47 18.82 18.26 18.40 1.4M
2023-09-27 18.72 18.91 18.13 18.51 1.4M
2023-09-26 19.34 19.57 18.57 18.60 1.4M
2023-09-25 19.23 19.48 18.81 19.46 1.0M
2023-09-22 19.36 19.42 18.99 19.06 1.3M
2023-09-21 19.71 19.74 19.29 19.31 0.9M
2023-09-20 20.45 20.46 19.90 19.90 0.9M
2023-09-19 20.31 20.43 19.93 20.30 1.1M
2023-09-18 20.79 20.81 20.22 20.37 1.1M
2023-09-15 21.35 21.36 20.61 20.76 6.0M
2023-09-14 21.58 21.88 21.21 21.32 1.9M
2023-09-13 20.57 21.43 20.48 21.43 2.2M
2023-09-12 19.68 20.52 19.54 20.52 2.4M
2023-09-11 19.63 20.17 19.35 19.82 1.8M
2023-09-08 19.36 19.77 19.26 19.51 2.1M
2023-09-07 21.50 21.50 19.22 19.37 2.8M
2023-09-06 22.05 22.36 21.77 22.31 1.3M
2023-09-05 23.09 23.27 21.47 22.00 2.3M
2023-09-01 23.30 23.64 23.18 23.33 1.0M
2023-08-31 23.04 23.23 22.97 23.12 1.0M
2023-08-30 22.87 23.11 22.52 23.05 1.3M
2023-08-29 22.91 23.23 22.73 22.95 1.1M
2023-08-28 22.90 23.26 22.82 22.91 0.9M
2023-08-25 22.72 22.95 22.42 22.75 1.0M
2023-08-24 23.25 23.31 22.54 22.62 0.9M
2023-08-23 22.51 23.25 22.43 23.18 1.0M
2023-08-22 22.80 22.98 22.35 22.47 1.0M
2023-08-21 22.48 22.85 22.43 22.77 0.8M
2023-08-18 22.33 22.77 22.23 22.50 1.1M
2023-08-17 23.08 23.12 22.46 22.55 1.0M
2023-08-16 23.79 23.87 23.04 23.08 1.1M
2023-08-15 23.61 24.10 23.50 23.84 1.1M
2023-08-14 22.75 23.80 22.64 23.61 2.0M
2023-08-11 21.99 22.57 21.91 22.50 1.1M
2023-08-10 22.35 22.59 22.04 22.11 1.0M
2023-08-09 22.54 22.55 22.17 22.27 1.0M
2023-08-08 22.70 22.70 22.16 22.58 0.9M
2023-08-07 23.04 23.42 22.64 22.91 1.0M
2023-08-04 22.34 22.97 22.20 22.83 1.2M
2023-08-03 22.55 22.63 22.33 22.42 0.9M
2023-08-02 22.43 22.75 22.17 22.60 1.4M
2023-08-01 22.94 22.94 22.03 22.58 1.7M
2023-07-31 23.11 23.32 22.90 23.19 1.2M
2023-07-28 22.53 23.29 22.53 23.09 1.3M
2023-07-27 23.10 23.33 21.97 22.25 1.8M
2023-07-26 22.03 22.68 21.93 22.58 1.4M
2023-07-25 21.95 22.33 21.65 22.18 1.4M
2023-07-24 22.47 22.64 22.04 22.07 0.9M
2023-07-21 22.44 22.78 22.33 22.56 2.0M
2023-07-20 22.42 22.84 22.31 22.37 1.2M
2023-07-19 23.00 23.14 22.58 22.64 1.3M
2023-07-18 22.79 23.07 22.56 22.95 1.7M
2023-07-17 22.74 22.80 22.35 22.76 0.8M
2023-07-14 22.46 22.75 22.36 22.74 0.8M
2023-07-13 22.34 22.49 22.02 22.47 0.7M
2023-07-12 22.19 22.54 22.12 22.32 1.2M
2023-07-11 21.55 21.97 21.54 21.91 0.7M
2023-07-10 21.30 21.72 21.27 21.54 0.9M
2023-07-07 21.27 21.59 21.25 21.30 0.8M
2023-07-06 21.14 21.33 20.88 21.22 1.1M
2023-07-05 21.50 21.72 21.22 21.41 1.5M
2023-07-03 21.63 21.69 21.38 21.56 1.1M
2023-06-30 22.17 22.18 21.66 21.75 1.7M
2023-06-29 21.54 21.97 21.46 21.95 1.3M
2023-06-28 21.39 21.56 21.25 21.54 1.1M
2023-06-27 21.38 21.47 21.12 21.42 1.1M
2023-06-26 21.60 21.76 21.24 21.38 3.4M
2023-06-23 21.50 21.93 21.24 21.69 9.7M
2023-06-22 21.72 21.81 21.37 21.51 2.2M
2023-06-21 21.50 21.73 21.16 21.70 5.4M
2023-06-20 20.66 21.60 20.50 21.56 3.0M
2023-06-16 20.18 20.86 20.01 20.77 3.5M
2023-06-15 19.36 19.84 19.19 19.81 1.3M
2023-06-14 19.75 19.95 19.29 19.40 1.6M
2023-06-13 19.16 19.85 19.15 19.72 1.7M
2023-06-12 18.55 19.20 18.42 19.09 1.4M
2023-06-09 18.90 19.00 18.44 18.57 1.2M
2023-06-08 19.30 19.31 18.76 18.86 2.3M
2023-06-07 19.29 19.63 18.97 19.37 2.5M
2023-06-06 18.45 19.47 18.44 19.14 1.6M
2023-06-05 18.46 18.73 18.28 18.40 1.4M
2023-06-02 18.79 18.95 18.30 18.51 1.9M
2023-06-01 17.50 18.56 17.42 18.53 1.8M
2023-05-31 17.11 17.72 16.96 17.49 1.9M
2023-05-30 17.20 17.62 17.04 17.14 1.2M
2023-05-26 16.59 17.21 16.31 17.11 1.0M
2023-05-25 16.98 17.28 16.28 16.57 1.9M
2023-05-24 16.34 17.03 16.04 17.00 1.9M
2023-05-23 16.27 16.81 16.10 16.45 2.1M
2023-05-22 16.40 16.52 15.94 16.27 2.3M
2023-05-19 16.83 16.84 16.40 16.43 1.1M
2023-05-18 16.85 16.96 16.50 16.70 0.9M
2023-05-17 16.73 17.00 16.44 16.94 1.2M
2023-05-16 16.47 16.77 16.30 16.69 1.2M
2023-05-15 16.57 16.79 16.43 16.66 1.0M
2023-05-12 16.90 17.10 16.35 16.56 1.0M
2023-05-11 17.05 17.08 16.82 16.89 0.8M
2023-05-10 17.20 17.24 16.85 17.15 0.9M
2023-05-09 17.01 17.05 16.61 16.89 1.1M
2023-05-08 17.34 17.50 17.02 17.16 1.8M
2023-05-05 17.64 17.77 17.36 17.44 1.1M
2023-05-04 17.42 17.52 17.17 17.41 1.1M
2023-05-03 17.03 17.89 17.03 17.47 1.2M
2023-05-02 17.20 17.20 16.68 16.94 1.0M
2023-05-01 17.10 17.36 17.01 17.29 1.0M
2023-04-28 17.18 17.51 17.12 17.22 0.8M
2023-04-27 16.95 17.13 16.82 17.13 0.7M
2023-04-26 16.69 16.94 16.54 16.82 1.3M
2023-04-25 17.13 17.24 16.74 16.80 1.1M
2023-04-24 17.40 17.46 17.22 17.36 0.7M
2023-04-21 16.76 17.33 16.57 17.31 1.0M
2023-04-20 16.62 16.72 16.34 16.62 1.4M
2023-04-19 16.20 16.95 16.13 16.79 1.9M
2023-04-18 16.41 16.42 15.97 16.29 1.7M
2023-04-17 15.99 16.39 15.86 16.38 1.4M
2023-04-14 16.59 16.65 16.05 16.10 1.5M
2023-04-13 16.93 17.06 16.46 16.64 2.2M
2023-04-12 17.77 17.84 16.95 16.95 1.4M
2023-04-11 17.35 17.67 17.10 17.54 1.3M
2023-04-10 17.00 17.31 16.85 17.30 1.5M
2023-04-06 17.67 17.87 17.09 17.11 1.5M
2023-04-05 17.75 17.81 17.59 17.62 1.4M
2023-04-04 17.62 17.87 17.49 17.82 1.6M
2023-04-03 18.40 18.40 17.65 17.66 2.0M
2023-03-31 17.41 18.56 17.41 18.52 2.4M
2023-03-30 18.10 18.25 16.75 17.45 3.9M
2023-03-29 18.52 18.58 18.22 18.49 1.9M
2023-03-28 18.21 18.41 18.01 18.26 1.0M
2023-03-27 18.42 18.61 18.09 18.30 0.9M
2023-03-24 18.14 18.62 18.02 18.21 1.7M
2023-03-23 18.50 18.77 18.14 18.29 0.9M
2023-03-22 18.87 19.11 18.34 18.35 1.1M
2023-03-21 18.40 18.93 18.25 18.91 1.6M
2023-03-20 18.52 18.62 17.97 18.13 1.0M
2023-03-17 18.44 18.55 18.12 18.48 2.7M
2023-03-16 17.86 18.50 17.76 18.43 1.5M
2023-03-15 17.72 18.06 17.54 18.01 1.5M
2023-03-14 18.60 18.60 17.75 18.10 1.4M
2023-03-13 17.17 18.19 16.81 18.06 2.1M
2023-03-10 17.89 18.02 17.11 17.32 1.5M
2023-03-09 18.61 18.74 17.87 17.87 1.1M
2023-03-08 18.52 18.55 18.20 18.50 0.9M
2023-03-07 18.41 18.48 18.12 18.35 1.2M
2023-03-06 19.06 19.22 18.41 18.46 1.1M
2023-03-03 19.02 19.26 18.78 19.08 1.3M
2023-03-02 18.11 18.80 17.93 18.77 1.5M
2023-03-01 17.69 18.65 17.69 18.36 2.3M
2023-02-28 18.46 18.57 17.57 17.69 2.7M
2023-02-27 18.85 18.93 18.62 18.66 1.1M
2023-02-24 18.65 18.84 18.43 18.61 1.4M
2023-02-23 19.44 19.50 18.84 19.03 1.2M
2023-02-22 19.47 19.64 19.22 19.33 1.2M
2023-02-21 20.01 20.11 19.38 19.52 1.9M
2023-02-17 20.31 20.42 20.06 20.35 1.3M
2023-02-16 20.01 20.57 19.88 20.22 1.7M
2023-02-15 20.18 20.56 20.09 20.41 1.1M
2023-02-14 19.99 20.45 19.83 20.37 1.7M
2023-02-13 19.60 20.07 19.46 20.05 2.2M
2023-02-10 19.73 19.82 19.50 19.64 1.8M
2023-02-09 20.07 20.13 19.63 19.83 1.8M
2023-02-08 20.26 20.26 19.84 20.00 1.4M
2023-02-07 19.78 20.48 19.60 20.39 1.8M
2023-02-06 19.95 20.05 19.77 19.89 1.6M
2023-02-03 20.71 21.00 20.23 20.29 2.0M
2023-02-02 21.18 21.49 20.74 21.10 3.3M
2023-02-01 21.48 21.61 20.54 20.87 4.2M
2023-01-31 20.05 21.43 19.93 21.41 4.4M
2023-01-30 19.78 20.08 19.76 19.96 1.6M
2023-01-27 19.72 20.08 19.60 20.04 1.5M
2023-01-26 20.08 20.20 19.75 19.88 1.8M
2023-01-25 19.70 19.95 19.33 19.95 2.1M
2023-01-24 19.78 20.01 19.68 19.82 2.3M
2023-01-23 19.57 20.06 19.43 19.98 1.9M
2023-01-20 19.73 19.75 19.27 19.62 2.4M
2023-01-19 18.69 19.87 18.66 19.55 4.9M
2023-01-18 18.43 18.81 18.38 18.65 2.3M
2023-01-17 17.86 18.45 17.80 18.29 2.6M
2023-01-13 17.57 17.95 17.57 17.86 1.8M
2023-01-12 17.85 17.95 17.43 17.77 3.0M
2023-01-11 17.57 18.12 17.50 17.84 3.2M
2023-01-10 16.97 17.32 16.91 17.31 2.9M
2023-01-09 16.60 17.27 16.45 17.04 4.9M
2023-01-06 16.10 16.42 15.89 16.37 3.9M
2023-01-05 15.62 16.44 15.21 16.14 4.3M
2023-01-04 15.53 15.80 15.47 15.57 2.7M
2023-01-03 15.46 15.69 15.09 15.26 2.2M