Hot Features
프리미엄
Neurogene Inc (NGNE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -15.4639175258 | 18.43 | 18.48 | 15.56 | 161218 | 16.70959885 | CS |
| 4 | -7.74 | -33.1903945111 | 23.32 | 24.84 | 15.56 | 204143 | 20.71312567 | CS |
| 12 | -27.98 | -64.233241506 | 43.56 | 74.49 | 14.44 | 448147 | 28.62570704 | CS |
| 26 | -27.62 | -63.9351851852 | 43.2 | 74.49 | 14.44 | 259599 | 31.83018665 | CS |
| 52 | -14.24 | -47.7531857814 | 29.82 | 74.49 | 14.44 | 189795 | 33.66916055 | CS |
| 156 | 1.01 | 6.93205216198 | 14.57 | 74.49 | 12.49 | 180591 | 33.31809364 | CS |
| 260 | 1.01 | 6.93205216198 | 14.57 | 74.49 | 12.49 | 180591 | 33.31809364 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737588900 | 15.95 | -0.67 | -4.03 | 16.309999 | 16.85 | 15.92 | 134400 |
| 1737502500 | 16.62 | 0.02 | 0.12 | 16.91 | 16.98 | 16 | 200229 |
| 1737156900 | 16.6 | -1.03 | -5.84 | 17.6 | 17.746 | 16.14 | 159375 |
| 1737070500 | 17.63 | -0.91 | -4.91 | 18.43 | 18.48 | 17.5 | 149520 |
| 1736984100 | 18.54 | 0.65 | 3.63 | 18.59 | 19.14 | 18.145 | 85442 |
| 1736897700 | 17.89 | -0.92 | -4.89 | 19.07 | 20.29 | 17.63 | 282899 |
| 1736811300 | 18.81 | -0.77 | -3.93 | 19.1 | 19.32 | 17.91 | 229750 |
| 1736552100 | 19.58 | -1.91 | -8.89 | 20.52 | 20.79 | 19.27 | 189845 |
| 1736379300 | 21.49 | -0.37 | -1.69 | 21.29 | 22.23 | 20.65 | 164092 |
| 1736292900 | 21.86 | -1.26 | -5.45 | 22.79 | 23.615 | 21.44 | 200041 |
| 1736206500 | 23.12 | -0.11 | -0.47 | 23.31 | 24 | 22.9 | 217450 |
| 1735947300 | 23.23 | 0.34 | 1.49 | 23.66 | 23.8 | 22.64 | 192232 |
| 1735860900 | 22.89 | 0.03 | 0.13 | 23.42 | 23.84 | 22.44 | 277345 |
| 1735688100 | 22.86 | 0.58 | 2.60 | 22.6 | 23.37 | 21.33 | 349220 |
| 1735601700 | 22.28 | -0.69 | -3.00 | 22.19 | 22.54 | 21.29 | 253042 |
| 1735342500 | 22.97 | -1.13 | -4.69 | 23.845 | 24.3099 | 22.96 | 152374 |
| 1735256100 | 24.1 | 1.48 | 6.54 | 23.32 | 24.84 | 23.01 | 217207 |
| 1735077840 | 22.62 | 0.12 | 0.53 | 22.27 | 22.85 | 22.03 | 76117 |
| 1734996900 | 22.5 | -0.14 | -0.62 | 22.65 | 22.92 | 21.99 | 183789 |
| 1734737700 | 22.64 | 0.57 | 2.56 | 21.78 | 23.89 | 21.51 | 452132 |
| 1734651300 | 22.075 | 0.29 | 1.31 | 21.75 | 23.2 | 21.34 | 298462 |
| 1734564900 | 21.79 | -1.93 | -8.14 | 23.97 | 24.015 | 21.69 | 303460 |
| 1734478500 | 23.72 | -1.41 | -5.61 | 24.73 | 25.35 | 22.92 | 292528 |
| 1734392100 | 25.13 | 1.62 | 6.89 | 23.045 | 25.18 | 22.97 | 278242 |
| 1734132900 | 23.51 | 1.18 | 5.26 | 22.57 | 24.37 | 21.85 | 251556 |
| 1734046500 | 22.335 | -0.87 | -3.73 | 22.92 | 24.06 | 21.6779 | 302745 |
| 1733960100 | 23.2 | -0.5 | -2.11 | 24.1 | 24.2 | 22.59 | 174764 |
| 1733873700 | 23.7 | 0.39 | 1.67 | 23.11 | 25.105 | 22.99 | 440847 |
| 1733787300 | 23.31 | -0.41 | -1.73 | 23.94 | 25.53 | 23 | 196058 |
| 1733528100 | 23.72 | 1.73 | 7.87 | 22.095 | 24.17 | 21.49 | 251805 |
| 1733441700 | 21.99 | -0.03 | -0.14 | 22.04 | 22.59 | 21.44 | 238891 |
| 1733355300 | 22.02 | -0.32 | -1.43 | 21.45 | 22.15 | 20.82 | 481600 |
| 1733268900 | 22.34 | -2.23 | -9.08 | 24.39 | 24.39 | 22.03 | 514780 |
| 1733182500 | 24.57 | -0.86 | -3.38 | 25.2 | 25.86 | 24.4854 | 553760 |
| 1732917840 | 25.43 | -0.37 | -1.43 | 26.71 | 26.75 | 24.78 | 316665 |
| 1732750500 | 25.8 | -1.07 | -3.98 | 27.14 | 27.4404 | 24.6 | 520142 |
| 1732664100 | 26.87 | 4.56 | 20.41 | 26.19 | 27.61 | 24.23 | 1298111 |
| 1732577700 | 22.315 | 2.02 | 9.93 | 21.05 | 22.57 | 20.6012 | 1257758 |
| 1732318500 | 20.3 | 4.71 | 30.21 | 15.6 | 20.93 | 15.6 | 1059310 |
| 1732232100 | 15.59 | 0.26 | 1.70 | 15.06 | 16.149999 | 14.44 | 395370 |
| 1732145700 | 15.33 | -1.9 | -11.03 | 16.7 | 17.45 | 15.28 | 786257 |
| 1732059300 | 17.23 | -2.59 | -13.07 | 19.51 | 19.863 | 17.01 | 1215226 |
| 1731972900 | 19.82 | -14.7 | -42.58 | 22.24 | 23.115 | 18.94 | 1995227 |
| 1731713700 | 34.515 | -4.69 | -11.95 | 38.7 | 38.7 | 34.515 | 450836 |
| 1731627300 | 39.2 | -0.46 | -1.16 | 41.843161 | 43.24 | 38.97 | 591196 |
| 1731540900 | 39.66 | -0.34 | -0.85 | 39.67 | 41.33 | 39.0771 | 587277 |
| 1731454500 | 40 | -31.53 | -44.08 | 48.28 | 48.98 | 35.6 | 1976850 |
| 1731368100 | 71.53 | 3.32 | 4.87 | 71.32 | 74.49 | 69.485 | 417532 |
| 1731108900 | 68.21 | -1.29 | -1.86 | 69.78 | 71.6 | 66.599999 | 180350 |
| 1731022500 | 69.5 | 5.59 | 8.75 | 63.13 | 70.8 | 62.84 | 331808 |
| 1730936100 | 63.91 | -0.49 | -0.76 | 64.344399 | 65.61 | 62.13 | 197329 |
| 1730849700 | 64.4 | -1.6 | -2.42 | 64.980999 | 65.64 | 55.88 | 333711 |
| 1730763300 | 66 | 19.93 | 43.26 | 56.17 | 73.59 | 55.15 | 953541 |
| 1730500500 | 46.07 | 2.06 | 4.68 | 44.73 | 46.23 | 44.29 | 91453 |
| 1730414100 | 44.01 | 0.27 | 0.62 | 43.56 | 44.31 | 42.23 | 106614 |
| 1730327700 | 43.74 | -1.41 | -3.12 | 45.08 | 46.01 | 43.58 | 56436 |
| 1730241300 | 45.15 | -0.78 | -1.70 | 46.1188 | 46.48 | 44.49 | 78090 |
| 1730154900 | 45.93 | -2.44 | -5.04 | 49.14 | 49.675 | 45.8 | 88231 |
| 1729895700 | 48.37 | 0.17 | 0.35 | 48.45 | 50.85 | 47.76 | 80712 |
| 1729809300 | 48.2 | -0.35 | -0.72 | 48.69 | 49.381887 | 47.67 | 112358 |
