Neurogene

NGNE
🏛️ usa →
17.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.25 17.50 17.25 17.29 24.5K
09:33 16.96 16.96 16.96 16.96 0.4K
09:38 17.23 17.30 17.23 17.30 2.2K
09:40 17.34 17.34 17.34 17.34 1.2K
09:48 17.43 17.43 17.43 17.43 0.6K
09:49 17.55 17.55 17.55 17.55 0.9K
09:50 17.61 17.71 17.52 17.71 2.1K
09:51 17.83 17.83 17.81 17.81 1.7K
09:52 17.89 17.89 17.88 17.88 0.8K
09:53 17.93 17.93 17.78 17.78 25.6K
09:54 17.78 17.79 17.67 17.79 20.9K
09:55 17.50 17.50 17.50 17.50 4.5K
10:02 17.22 17.22 17.22 17.22 0.1K
10:03 17.57 17.57 17.36 17.36 0.3K
10:04 17.36 17.36 17.36 17.36 0.4K
10:07 17.39 17.39 17.39 17.39 0.6K
10:16 17.59 17.59 17.59 17.59 0.2K
10:19 17.52 17.52 17.52 17.52 1.1K
10:20 17.54 17.59 17.54 17.59 0.3K
10:24 17.48 17.48 17.48 17.48 0.9K
10:25 17.49 17.49 17.47 17.47 0.4K
10:27 17.46 17.47 17.46 17.46 2.5K
10:28 17.41 17.49 17.36 17.49 9.0K
10:29 17.47 17.48 17.47 17.48 1.3K
10:37 17.48 17.48 17.48 17.48 0.5K
10:42 17.54 17.54 17.54 17.54 0.1K
10:45 17.51 17.51 17.51 17.51 0.6K
10:46 17.27 17.27 17.27 17.27 5.6K
10:52 17.15 17.15 17.15 17.15 2.5K
10:53 17.01 17.01 17.01 17.01 6.1K
10:58 17.20 17.20 17.20 17.20 0.4K
11:00 17.20 17.20 17.20 17.20 0.7K
11:01 17.23 17.23 17.23 17.23 1.7K
11:11 17.20 17.20 17.20 17.20 0.1K
11:12 17.20 17.20 17.20 17.20 0.7K
11:16 17.20 17.20 17.20 17.20 0.3K
11:20 17.21 17.21 17.21 17.21 0.2K
11:23 17.13 17.13 17.07 17.07 1.7K
11:24 17.07 17.07 17.05 17.05 6.9K
11:38 17.22 17.22 17.22 17.22 1.6K
11:44 17.21 17.21 17.21 17.21 0.1K
11:46 17.10 17.10 17.01 17.01 2.9K
11:59 17.19 17.19 17.19 17.19 0.5K
12:01 17.20 17.20 17.20 17.20 0.2K
12:06 17.20 17.20 17.20 17.20 0.3K
12:10 17.20 17.20 17.20 17.20 0.1K
12:14 17.02 17.05 17.02 17.05 5.6K
12:15 17.04 17.04 17.01 17.01 4.4K
12:18 17.04 17.04 17.04 17.04 0.1K
12:22 17.04 17.09 17.04 17.09 2.7K
12:28 17.13 17.13 17.13 17.13 0.4K
12:32 17.13 17.13 17.13 17.13 0.3K
12:34 17.16 17.16 17.16 17.16 0.3K
12:36 17.13 17.13 17.13 17.13 0.1K
12:38 17.21 17.22 17.21 17.22 0.9K
12:39 17.27 17.27 17.27 17.27 0.3K
12:41 17.16 17.16 17.16 17.16 0.9K
12:49 17.14 17.14 17.06 17.06 2.4K
13:03 17.21 17.21 17.21 17.21 1.5K
13:27 17.09 17.09 17.09 17.09 2.6K
13:43 17.06 17.06 17.06 17.06 1.1K
13:57 17.10 17.10 17.10 17.10 0.7K
14:06 17.01 17.01 17.01 17.01 1.3K
14:13 17.03 17.03 17.03 17.03 0.6K
14:14 17.09 17.09 17.09 17.09 2.0K
14:17 17.09 17.09 17.09 17.09 0.1K
14:18 17.11 17.19 17.11 17.19 0.8K
14:20 17.15 17.15 17.15 17.15 0.2K
14:22 17.23 17.23 17.23 17.23 1.3K
14:26 17.21 17.21 17.18 17.18 1.7K
14:38 17.09 17.09 17.09 17.09 1.1K
14:46 17.17 17.17 17.17 17.17 1.2K
15:02 17.15 17.15 17.11 17.11 1.4K
15:03 17.11 17.11 17.11 17.11 0.1K
15:04 17.11 17.11 17.11 17.11 0.7K
15:05 17.18 17.18 17.18 17.18 0.4K
15:08 17.05 17.05 17.05 17.05 2.0K
15:25 17.09 17.09 17.09 17.09 0.6K
15:27 17.05 17.05 17.05 17.05 2.9K
15:28 17.07 17.07 17.07 17.07 1.4K
15:35 17.04 17.04 17.04 17.04 1.2K
15:38 17.07 17.07 17.04 17.05 1.4K
15:39 17.07 17.07 17.07 17.07 1.4K
15:40 17.13 17.13 17.13 17.13 0.6K
15:43 17.18 17.18 17.18 17.18 0.6K
15:47 17.12 17.12 17.10 17.10 1.2K
15:50 17.08 17.08 17.08 17.08 1.1K
15:51 17.13 17.13 17.13 17.13 0.6K
15:52 17.10 17.10 17.10 17.10 0.7K
15:54 17.11 17.11 17.08 17.08 3.1K
15:55 17.09 17.11 17.07 17.07 2.0K
15:56 17.08 17.08 16.97 16.99 8.0K
15:57 16.99 16.99 16.99 16.99 0.8K
15:58 16.99 16.99 16.99 16.99 0.9K
15:59 16.98 17.03 16.96 16.98 17.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.43 18.13 17.24 17.82 0.1M
2025-09-25 17.00 17.45 16.85 17.41 0.1M
2025-09-24 16.94 17.53 16.94 17.25 0.1M
2025-09-23 17.14 17.51 16.77 16.85 0.1M
2025-09-22 17.25 17.93 16.95 16.98 0.2M
2025-09-19 18.68 18.68 17.00 17.20 0.2M
2025-09-18 18.03 18.94 17.64 18.68 0.1M
2025-09-17 17.58 18.40 17.55 17.71 0.1M
2025-09-16 17.62 18.30 17.13 17.44 0.2M
2025-09-15 19.05 19.52 17.43 17.45 0.1M
2025-09-12 20.07 20.42 18.77 19.00 0.1M
2025-09-11 18.62 20.72 18.62 20.08 0.8M
2025-09-10 19.36 19.63 18.37 18.60 0.1M
2025-09-09 19.45 19.79 18.73 19.25 0.1M
2025-09-08 19.97 20.01 18.84 19.45 0.1M
2025-09-05 19.61 20.67 19.58 19.95 0.2M
2025-09-04 19.91 19.91 19.30 19.61 0.1M
2025-09-03 19.27 19.93 18.75 19.87 0.1M
2025-09-02 18.39 19.83 18.39 19.64 0.1M
2025-08-29 18.92 19.01 18.00 18.48 0.1M
2025-08-28 19.91 19.98 18.60 18.84 0.1M
2025-08-27 19.92 20.36 19.40 19.70 0.1M
2025-08-26 20.09 20.46 19.71 20.02 0.1M
2025-08-25 19.88 20.16 19.59 19.98 0.1M
2025-08-22 20.10 20.63 19.65 19.99 0.1M
2025-08-21 19.42 20.12 19.22 19.75 0.1M
2025-08-20 19.75 19.90 19.06 19.61 0.0M
2025-08-19 20.63 21.03 19.58 19.71 0.1M
2025-08-18 20.66 21.50 20.20 20.45 0.2M
2025-08-15 20.44 21.38 19.67 20.51 0.2M
2025-08-14 20.50 21.26 20.17 20.20 0.2M
2025-08-13 19.52 21.59 19.52 21.11 0.2M
2025-08-12 19.97 21.11 18.94 19.22 0.2M
2025-08-11 21.20 21.68 19.45 20.35 0.1M
2025-08-08 22.25 22.25 21.00 21.22 0.1M
2025-08-07 21.48 21.69 20.88 21.46 0.1M
2025-08-06 21.48 21.54 20.64 21.29 0.1M
2025-08-05 21.81 21.81 21.02 21.45 0.1M
2025-08-04 21.90 21.90 21.51 21.72 0.1M
2025-08-01 21.27 22.76 21.27 21.78 0.1M
2025-07-31 21.76 22.51 21.16 21.77 0.1M
2025-07-30 21.40 23.80 21.28 21.87 0.2M
2025-07-29 22.00 22.38 20.72 21.00 0.2M
2025-07-28 22.84 23.04 21.60 21.68 0.1M
2025-07-25 22.81 23.17 22.01 22.72 0.1M
2025-07-24 23.07 23.53 22.35 22.81 0.1M
2025-07-23 22.41 23.88 22.26 23.09 0.2M
2025-07-22 20.89 22.22 20.80 21.94 0.1M
2025-07-21 22.57 23.48 21.59 21.66 0.1M
2025-07-18 23.00 23.50 22.31 22.34 0.1M
2025-07-17 22.65 23.27 22.40 22.60 0.1M
2025-07-16 21.74 22.66 21.22 22.54 0.1M
2025-07-15 22.49 22.84 20.84 21.47 0.1M
2025-07-14 21.26 22.82 19.98 22.26 0.2M
2025-07-11 21.64 22.20 21.23 21.43 0.1M
2025-07-10 21.16 22.06 20.90 21.96 0.1M
2025-07-09 20.57 21.44 20.21 21.26 0.2M
2025-07-08 19.75 20.80 19.62 20.28 0.1M
2025-07-07 19.80 20.55 19.37 19.50 0.2M
2025-07-03 20.02 20.71 19.01 20.09 0.1M
2025-07-02 19.25 21.19 19.08 19.75 0.2M
2025-07-01 15.50 21.19 14.65 19.19 1.4M
2025-06-30 16.33 16.33 14.93 14.95 0.2M
2025-06-27 16.60 16.86 15.90 16.16 0.4M
2025-06-26 17.13 17.26 16.30 16.57 0.1M
2025-06-25 17.20 17.45 16.51 16.88 0.1M
2025-06-24 17.50 18.21 16.55 17.20 0.2M
2025-06-23 17.73 18.05 16.86 17.22 0.1M
2025-06-20 18.49 18.56 17.70 17.76 0.1M
2025-06-18 18.30 19.57 18.22 18.30 0.2M
2025-06-17 21.43 21.43 18.29 18.42 0.2M
2025-06-16 19.99 20.66 18.75 18.97 0.2M
2025-06-13 19.51 20.62 19.51 19.76 0.1M
2025-06-12 21.43 21.75 20.13 20.40 0.2M
2025-06-11 21.77 22.00 20.68 20.92 0.1M
2025-06-10 19.91 21.73 19.25 21.58 0.1M
2025-06-09 21.81 21.89 19.13 19.91 0.2M
2025-06-06 23.15 25.19 21.50 21.83 0.2M
2025-06-05 21.62 23.20 20.46 22.92 0.3M
2025-06-04 20.69 23.14 20.33 21.67 0.3M
2025-06-03 17.82 20.78 17.71 20.56 0.4M
2025-06-02 17.38 18.45 16.62 17.75 0.2M
2025-05-30 18.64 18.84 16.87 17.01 0.2M
2025-05-29 17.82 18.90 17.14 18.74 0.1M
2025-05-28 17.09 18.04 16.86 17.66 0.1M
2025-05-27 17.59 17.74 16.75 17.09 0.2M
2025-05-23 17.51 17.84 16.95 17.28 0.1M
2025-05-22 17.49 18.38 17.05 18.04 0.1M
2025-05-21 18.34 18.74 17.35 17.49 0.1M
2025-05-20 20.39 20.39 18.03 18.55 0.2M
2025-05-19 17.58 20.16 17.28 19.52 0.2M
2025-05-16 18.20 18.89 15.68 17.99 0.3M
2025-05-15 15.33 19.51 14.85 19.37 0.5M
2025-05-14 15.48 15.88 14.72 15.22 0.1M
2025-05-13 17.21 17.73 15.28 15.51 0.2M
2025-05-12 15.48 17.75 13.93 17.70 0.4M
2025-05-09 14.65 16.00 13.69 14.73 0.2M
2025-05-08 13.80 15.65 13.27 15.00 0.2M
2025-05-07 13.05 13.87 12.97 13.86 0.2M
2025-05-06 15.01 15.72 11.77 13.05 0.7M
2025-05-05 16.93 17.27 15.08 15.11 0.2M
2025-05-02 15.54 17.45 15.54 16.97 0.2M
2025-05-01 15.01 15.64 14.40 15.40 0.1M
2025-04-30 12.65 15.32 12.65 15.00 0.2M
2025-04-29 14.43 14.51 12.98 13.03 0.3M
2025-04-28 15.51 16.22 14.49 14.50 0.4M
2025-04-25 15.12 15.67 14.85 15.41 0.1M
2025-04-24 15.44 16.08 14.97 15.37 0.2M
2025-04-23 14.51 17.00 14.44 15.44 0.4M
2025-04-22 12.31 13.86 12.07 13.83 0.3M
2025-04-21 11.27 13.09 11.27 12.02 0.2M
2025-04-17 10.75 11.54 10.46 11.49 0.2M
2025-04-16 11.46 11.96 10.47 10.77 0.1M
2025-04-15 11.38 11.90 10.80 11.36 0.2M
2025-04-14 10.97 11.19 10.28 10.89 0.3M
2025-04-11 9.03 11.42 9.00 11.00 0.6M
2025-04-10 8.66 9.30 8.05 8.97 0.4M
2025-04-09 7.08 9.38 7.03 9.03 0.5M
2025-04-08 8.28 8.40 6.88 7.34 1.0M
2025-04-07 8.35 8.80 7.67 7.87 0.5M
2025-04-04 9.36 9.60 8.50 8.79 0.3M
2025-04-03 10.02 10.54 9.37 9.67 0.2M
2025-04-02 9.56 10.71 9.22 10.46 0.4M
2025-04-01 11.76 11.99 9.59 9.66 0.6M
2025-03-31 13.81 13.83 11.02 11.71 0.7M
2025-03-28 15.24 15.24 14.24 14.52 0.1M
2025-03-27 16.22 16.64 14.81 15.33 0.2M
2025-03-26 14.12 16.25 13.60 16.14 0.2M
2025-03-25 14.17 15.12 13.65 14.20 0.4M
2025-03-24 14.43 14.46 13.47 13.96 0.2M
2025-03-21 15.05 15.23 13.81 14.21 0.4M
2025-03-20 15.26 15.84 14.81 15.23 0.1M
2025-03-19 15.83 16.34 15.16 15.42 0.3M
2025-03-18 16.49 16.69 15.66 15.85 0.3M
2025-03-17 16.70 17.38 16.41 16.87 0.2M
2025-03-14 17.13 17.24 16.46 16.70 0.2M
2025-03-13 17.85 17.89 16.36 16.80 0.1M
2025-03-12 18.12 18.62 17.45 17.78 0.1M
2025-03-11 17.06 17.93 16.76 17.67 0.2M
2025-03-10 17.02 17.40 16.65 17.05 0.1M
2025-03-07 16.80 17.48 16.44 17.28 0.1M
2025-03-06 16.61 16.99 16.24 16.75 0.6M
2025-03-05 16.10 17.31 16.08 16.91 0.1M
2025-03-04 16.03 16.51 15.69 16.35 0.1M
2025-03-03 17.78 17.78 16.21 16.21 0.2M
2025-02-28 17.18 17.77 16.54 17.69 0.1M
2025-02-27 17.20 17.70 16.73 17.10 0.2M
2025-02-26 16.80 17.31 16.65 17.20 0.1M
2025-02-25 16.45 16.93 16.04 16.76 0.2M
2025-02-24 16.75 17.54 16.52 16.60 0.2M
2025-02-21 17.53 17.91 16.95 17.36 0.1M
2025-02-20 16.89 17.55 16.72 17.31 0.1M
2025-02-19 17.07 17.80 16.96 16.97 0.2M
2025-02-18 18.42 19.35 16.95 17.35 0.1M
2025-02-14 18.75 19.97 18.09 18.42 0.1M
2025-02-13 18.65 19.48 18.24 18.77 0.1M
2025-02-12 17.31 18.61 17.31 18.57 0.1M
2025-02-11 18.33 18.90 17.17 17.79 0.2M
2025-02-10 20.77 20.95 17.73 18.89 0.3M
2025-02-07 23.06 23.70 19.82 20.46 0.3M
2025-02-06 21.51 26.48 20.96 23.30 1.0M
2025-02-05 18.07 23.73 17.64 21.53 0.8M
2025-02-04 16.88 18.33 16.88 18.08 0.2M
2025-02-03 15.25 17.28 15.16 16.84 0.2M
2025-01-31 15.57 16.33 15.21 15.85 0.3M
2025-01-30 15.53 16.70 15.51 15.53 0.2M
2025-01-29 15.41 15.88 15.25 15.51 0.1M
2025-01-28 15.00 15.62 14.54 15.48 0.2M
2025-01-27 14.82 16.29 14.78 15.08 0.2M
2025-01-24 15.45 15.63 14.42 15.06 0.5M
2025-01-23 15.86 16.12 15.33 15.58 0.3M
2025-01-22 16.31 16.85 15.92 15.95 0.1M
2025-01-21 16.69 16.98 16.00 16.62 0.2M
2025-01-17 17.60 17.75 16.14 16.60 0.2M
2025-01-16 18.43 18.48 17.50 17.63 0.1M
2025-01-15 18.59 19.14 18.15 18.54 0.1M
2025-01-14 19.07 20.29 17.63 17.89 0.3M
2025-01-13 19.10 19.32 17.91 18.81 0.2M
2025-01-10 20.85 20.85 19.27 19.58 0.2M
2025-01-08 21.63 22.23 20.65 21.49 0.2M
2025-01-07 22.59 23.62 21.44 21.86 0.2M
2025-01-06 23.31 24.00 22.90 23.12 0.2M
2025-01-03 22.91 23.80 22.64 23.23 0.2M
2025-01-02 23.49 23.84 22.44 22.89 0.3M