U.S. markets open in 4 hours 1 minute
F S&P 500
5,331.50 +4.25 (+0.08%) F Dow Jones
40,140.00 +3.00 (+0.01%) F Nasdaq
18,657.00 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
79.81 -0.25 (-0.31%) Oro
2,449.50 +32.10 (+1.33%)
Neurogene Inc. (NGNE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 33.34 | 33.79 | 31.48 | 33.31 | 33.31 | 49,600 |
| 16 may 2024 | 33.59 | 35.21 | 33.00 | 33.72 | 33.72 | 57,000 |
| 15 may 2024 | 32.16 | 34.00 | 32.16 | 33.59 | 33.59 | 51,100 |
| 14 may 2024 | 30.32 | 31.73 | 29.57 | 31.55 | 31.55 | 83,000 |
| 13 may 2024 | 32.09 | 33.20 | 29.54 | 30.64 | 30.64 | 47,500 |
| 10 may 2024 | 33.40 | 34.67 | 32.27 | 32.50 | 32.50 | 28,100 |
| 09 may 2024 | 33.45 | 33.87 | 32.94 | 33.21 | 33.21 | 31,500 |
| 08 may 2024 | 32.80 | 34.90 | 32.00 | 32.90 | 32.90 | 60,700 |
| 07 may 2024 | 32.45 | 34.46 | 32.13 | 33.94 | 33.94 | 72,000 |
| 06 may 2024 | 36.75 | 37.59 | 32.46 | 32.81 | 32.81 | 61,300 |
| 03 may 2024 | 36.02 | 37.20 | 35.69 | 36.63 | 36.63 | 44,200 |
| 02 may 2024 | 33.95 | 35.53 | 32.94 | 35.39 | 35.39 | 78,600 |
| 01 may 2024 | 34.13 | 35.24 | 33.66 | 33.77 | 33.77 | 61,300 |
| 30 abr 2024 | 33.27 | 35.10 | 33.27 | 34.48 | 34.48 | 155,600 |
| 29 abr 2024 | 31.66 | 33.53 | 31.36 | 33.40 | 33.40 | 121,100 |
| 26 abr 2024 | 29.89 | 31.52 | 29.88 | 29.96 | 29.96 | 47,800 |
| 25 abr 2024 | 29.09 | 29.96 | 28.09 | 29.87 | 29.87 | 71,100 |
| 24 abr 2024 | 30.96 | 30.96 | 29.51 | 30.23 | 30.23 | 52,600 |
| 23 abr 2024 | 30.70 | 33.08 | 30.70 | 31.17 | 31.17 | 58,200 |
| 22 abr 2024 | 30.53 | 31.63 | 29.43 | 30.61 | 30.61 | 116,400 |
| 19 abr 2024 | 31.55 | 32.44 | 29.90 | 30.49 | 30.49 | 82,700 |
| 18 abr 2024 | 33.52 | 33.81 | 30.85 | 31.58 | 31.58 | 100,300 |
| 17 abr 2024 | 35.31 | 36.48 | 33.23 | 33.64 | 33.64 | 88,200 |
| 16 abr 2024 | 36.91 | 37.46 | 34.95 | 35.20 | 35.20 | 110,600 |
| 15 abr 2024 | 39.30 | 39.71 | 36.25 | 37.43 | 37.43 | 88,800 |
| 12 abr 2024 | 38.22 | 40.77 | 38.22 | 39.70 | 39.70 | 133,000 |
| 11 abr 2024 | 39.23 | 40.40 | 37.94 | 38.33 | 38.33 | 106,900 |
| 10 abr 2024 | 40.03 | 40.05 | 38.20 | 38.73 | 38.73 | 79,400 |
| 09 abr 2024 | 41.79 | 42.71 | 40.61 | 40.96 | 40.96 | 114,500 |
| 08 abr 2024 | 40.90 | 42.60 | 40.10 | 41.62 | 41.62 | 124,400 |
| 05 abr 2024 | 43.06 | 43.66 | 40.93 | 41.31 | 41.31 | 78,900 |
| 04 abr 2024 | 44.02 | 44.64 | 42.61 | 42.64 | 42.64 | 481,200 |
| 03 abr 2024 | 44.60 | 45.38 | 43.69 | 43.94 | 43.94 | 75,700 |
| 02 abr 2024 | 46.74 | 47.56 | 44.36 | 44.59 | 44.59 | 156,300 |
| 01 abr 2024 | 50.74 | 51.22 | 46.57 | 46.78 | 46.78 | 397,300 |
| 28 mar 2024 | 49.72 | 52.50 | 46.69 | 50.90 | 50.90 | 411,700 |
| 27 mar 2024 | 49.39 | 50.72 | 48.62 | 49.26 | 49.26 | 140,000 |
| 26 mar 2024 | 49.43 | 50.65 | 48.18 | 49.45 | 49.45 | 80,600 |
| 25 mar 2024 | 50.00 | 52.66 | 48.72 | 49.03 | 49.03 | 211,700 |
| 22 mar 2024 | 50.51 | 53.00 | 48.69 | 49.88 | 49.88 | 215,800 |
| 21 mar 2024 | 46.59 | 49.58 | 45.28 | 49.22 | 49.22 | 197,800 |
| 20 mar 2024 | 45.00 | 46.80 | 43.63 | 44.80 | 44.80 | 277,600 |
| 19 mar 2024 | 39.90 | 45.52 | 38.66 | 45.06 | 45.06 | 377,100 |
| 18 mar 2024 | 38.50 | 38.50 | 36.55 | 37.55 | 37.55 | 272,800 |
| 15 mar 2024 | 34.31 | 38.11 | 34.31 | 37.53 | 37.53 | 643,900 |
| 14 mar 2024 | 35.56 | 35.97 | 33.10 | 34.56 | 34.56 | 167,300 |
| 13 mar 2024 | 35.77 | 37.00 | 35.37 | 36.06 | 36.06 | 147,900 |
| 12 mar 2024 | 36.63 | 37.76 | 35.86 | 36.33 | 36.33 | 270,300 |
| 11 mar 2024 | 37.26 | 38.97 | 36.13 | 36.45 | 36.45 | 64,500 |
| 08 mar 2024 | 38.51 | 39.46 | 36.94 | 37.25 | 37.25 | 59,200 |
| 07 mar 2024 | 37.54 | 39.93 | 37.54 | 38.68 | 38.68 | 63,900 |
| 06 mar 2024 | 37.86 | 38.94 | 37.26 | 37.98 | 37.98 | 61,200 |
| 05 mar 2024 | 38.55 | 40.18 | 37.10 | 37.24 | 37.24 | 85,400 |
| 04 mar 2024 | 32.81 | 39.95 | 32.00 | 38.55 | 38.55 | 299,800 |
| 01 mar 2024 | 31.32 | 32.06 | 30.58 | 32.00 | 32.00 | 131,900 |
| 29 feb 2024 | 31.41 | 31.48 | 30.54 | 31.07 | 31.07 | 33,000 |
| 28 feb 2024 | 33.00 | 33.00 | 30.05 | 30.70 | 30.70 | 82,100 |
| 27 feb 2024 | 30.73 | 32.88 | 29.27 | 32.44 | 32.44 | 191,700 |
| 26 feb 2024 | 29.76 | 30.93 | 29.76 | 30.44 | 30.44 | 77,600 |
| 23 feb 2024 | 30.49 | 30.49 | 29.59 | 30.15 | 30.15 | 108,500 |
| 22 feb 2024 | 30.25 | 30.45 | 29.69 | 30.29 | 30.29 | 75,400 |
| 21 feb 2024 | 29.50 | 30.36 | 29.00 | 29.80 | 29.80 | 293,200 |
| 20 feb 2024 | 28.98 | 30.14 | 28.64 | 29.80 | 29.80 | 36,400 |
| 16 feb 2024 | 30.00 | 30.00 | 29.01 | 29.46 | 29.46 | 18,200 |
| 15 feb 2024 | 29.68 | 30.42 | 29.10 | 30.00 | 30.00 | 28,800 |
| 14 feb 2024 | 30.45 | 30.60 | 29.19 | 30.00 | 30.00 | 29,500 |
| 13 feb 2024 | 28.89 | 30.68 | 28.14 | 29.91 | 29.91 | 36,600 |
| 12 feb 2024 | 31.60 | 33.41 | 29.14 | 29.14 | 29.14 | 40,300 |
| 09 feb 2024 | 29.55 | 31.65 | 29.55 | 31.28 | 31.28 | 42,800 |
| 08 feb 2024 | 30.12 | 31.77 | 29.59 | 29.79 | 29.79 | 35,500 |
| 07 feb 2024 | 30.10 | 32.32 | 28.89 | 30.43 | 30.43 | 54,600 |
| 06 feb 2024 | 30.45 | 34.15 | 30.45 | 32.00 | 32.00 | 72,200 |
| 05 feb 2024 | 31.18 | 32.00 | 30.20 | 31.75 | 31.75 | 49,700 |
| 02 feb 2024 | 30.26 | 31.43 | 30.26 | 30.97 | 30.97 | 25,600 |
| 01 feb 2024 | 29.48 | 32.10 | 28.40 | 30.76 | 30.76 | 61,500 |
| 31 ene 2024 | 31.07 | 34.73 | 29.90 | 30.16 | 30.16 | 163,800 |
| 30 ene 2024 | 32.10 | 32.48 | 31.12 | 31.50 | 31.50 | 391,100 |
| 29 ene 2024 | 32.26 | 32.26 | 31.50 | 32.00 | 32.00 | 46,500 |
| 26 ene 2024 | 32.11 | 32.44 | 30.89 | 31.70 | 31.70 | 46,500 |
| 25 ene 2024 | 30.38 | 32.39 | 30.25 | 32.00 | 32.00 | 116,600 |
| 24 ene 2024 | 29.74 | 32.18 | 29.74 | 30.00 | 30.00 | 92,700 |
| 23 ene 2024 | 29.24 | 32.31 | 29.24 | 30.34 | 30.34 | 220,800 |
| 22 ene 2024 | 30.09 | 30.10 | 28.72 | 30.10 | 30.10 | 61,300 |
| 19 ene 2024 | 29.87 | 30.10 | 28.21 | 30.09 | 30.09 | 67,000 |
| 18 ene 2024 | 29.88 | 30.99 | 28.35 | 30.19 | 30.19 | 57,800 |
| 17 ene 2024 | 33.25 | 33.25 | 29.98 | 30.16 | 30.16 | 83,800 |
| 16 ene 2024 | 30.50 | 32.68 | 30.10 | 32.30 | 32.30 | 54,200 |
| 12 ene 2024 | 31.90 | 32.03 | 29.09 | 30.11 | 30.11 | 65,400 |
| 11 ene 2024 | 30.29 | 32.10 | 27.93 | 31.81 | 31.81 | 102,900 |
| 10 ene 2024 | 28.49 | 30.00 | 27.88 | 28.44 | 28.44 | 56,700 |
| 09 ene 2024 | 25.11 | 28.33 | 24.88 | 28.16 | 28.16 | 54,400 |
| 08 ene 2024 | 23.62 | 28.13 | 23.58 | 26.34 | 26.34 | 108,700 |
| 05 ene 2024 | 20.79 | 23.02 | 20.78 | 22.95 | 22.95 | 64,000 |
| 04 ene 2024 | 19.65 | 21.82 | 19.65 | 21.55 | 21.55 | 54,000 |
| 03 ene 2024 | 19.67 | 19.87 | 19.22 | 19.57 | 19.57 | 28,700 |
| 02 ene 2024 | 19.38 | 20.58 | 19.00 | 19.87 | 19.87 | 123,300 |
| 29 dic 2023 | 17.44 | 19.38 | 15.70 | 19.38 | 19.38 | 364,800 |
| 28 dic 2023 | 15.96 | 17.18 | 15.45 | 17.18 | 17.18 | 30,200 |
| 27 dic 2023 | 15.19 | 16.00 | 15.19 | 15.82 | 15.82 | 24,700 |
| 26 dic 2023 | 15.42 | 15.98 | 15.30 | 15.81 | 15.81 | 45,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.