XNAS
Datos históricos de Neurogene Inc.
Neurogene Inc. · NGNE
$26.32
▼ -0.09 (-0.32%)
Última operación · 10/10/2026, 23:25:41 UTC
- Variación en el periodo
- −16.51%
- Máximo
- US$43.66
- 9 de julio de 2026
- Mínimo
- US$15.93
- 5 de febrero de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.90 | 29.63 | 26.01 | 26.40 | −0.38% | 465,903.634 |
| 8 oct 2026 | 28.00 | 28.97 | 26.24 | 26.50 | +2.44% | 509,475.319 |
| 7 oct 2026 | 25.14 | 26.01 | 25.01 | 25.87 | +1.65% | 114,069.34 |
| 6 oct 2026 | 26.63 | 26.74 | 25.04 | 25.45 | −3.85% | 121,651.504 |
| 5 oct 2026 | 25.71 | 26.76 | 24.87 | 26.47 | +3.20% | 211,773.671 |
| 2 oct 2026 | 26.95 | 26.95 | 24.86 | 25.65 | −3.39% | 401,641.026 |
| 1 oct 2026 | 27.68 | 28.54 | 26.44 | 26.55 | −4.57% | 182,600.246 |
| 30 sep 2026 | 28.52 | 28.62 | 27.40 | 27.82 | −2.01% | 160,126.145 |
| 29 sep 2026 | 28.50 | 29.16 | 28.05 | 28.39 | −0.32% | 176,742.462 |
| 28 sep 2026 | 28.20 | 28.82 | 27.64 | 28.48 | +0.60% | 176,387.087 |
| 25 sep 2026 | 31.31 | 31.31 | 28.23 | 28.31 | −9.41% | 200,108.06 |
| 24 sep 2026 | 30.85 | 31.78 | 30.43 | 31.25 | +1.03% | 374,883.141 |
| 23 sep 2026 | 33.49 | 33.53 | 30.09 | 30.93 | −7.95% | 276,187.298 |
| 22 sep 2026 | 32.94 | 34.45 | 32.79 | 33.60 | +3.16% | 1.22 M |
| 21 sep 2026 | 32.09 | 32.84 | 31.21 | 32.57 | +1.50% | 325,534.027 |
| 18 sep 2026 | 32.49 | 33.15 | 31.86 | 32.09 | −0.99% | 1.39 M |
| 17 sep 2026 | 35.36 | 35.64 | 32.04 | 32.41 | −6.52% | 171,608.435 |
| 16 sep 2026 | 34.04 | 34.86 | 33.53 | 34.67 | +2.91% | 232,132.25 |
| 15 sep 2026 | 35.04 | 35.04 | 33.46 | 33.69 | −4.32% | 147,611.334 |
| 14 sep 2026 | 35.92 | 36.28 | 34.70 | 35.21 | −0.76% | 194,666.435 |
| 11 sep 2026 | 36.50 | 37.64 | 35.38 | 35.48 | −1.77% | 181,388.835 |
| 10 sep 2026 | 37.51 | 38.25 | 36.07 | 36.12 | −4.65% | 177,111.642 |
| 9 sep 2026 | 38.04 | 40.42 | 37.86 | 37.88 | −0.66% | 193,179.525 |
| 8 sep 2026 | 37.79 | 38.75 | 36.68 | 38.13 | −1.22% | 228,474.119 |
| 4 sep 2026 | 37.25 | 39.38 | 36.56 | 38.60 | +2.63% | 205,633.8 |
| 3 sep 2026 | 38.74 | 39.19 | 36.65 | 37.61 | −1.96% | 255,221.665 |
| 2 sep 2026 | 37.97 | 39.78 | 36.86 | 38.36 | +1.29% | 252,961.91 |
| 1 sep 2026 | 35.80 | 38.21 | 35.31 | 37.87 | +4.50% | 134,478.349 |
| 31 ago 2026 | 36.13 | 36.64 | 35.26 | 36.24 | −0.93% | 120,388.779 |
| 28 ago 2026 | 37.68 | 38.56 | 36.32 | 36.58 | −3.38% | 132,795.78 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.