Transgene SA Historical Data - TNG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Transgene SA (TNG)
Transgene SA (TNG) Historical

Transgene SA (TNG)

0.689

0.006

(0.88%)

Closed January 29 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-0.577200577201	0.693	0.699	0.681	24018	0.68333012	DE
4	0.009	1.32352941176	0.68	0.79	0.675	30397	0.7272906	DE
12	-0.23	-25.027203482	0.919	0.96	0.656	30410	0.7629042	DE
26	-0.361	-34.380952381	1.05	1.21	0.656	30585	0.92203524	DE
52	-0.603	-46.6718266254	1.292	1.52	0.656	31215	1.08422794	DE
156	-1.571	-69.5132743363	2.26	2.66	0.656	33211	1.72175801	DE
260	-0.841	-54.9673202614	1.53	3.15	0.656	71243	1.96910797	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738085400	0.683	0.001	0.15	0.699	0.699	0.683	15596
1737999000	0.682	0	0.00	0.682	0.6969999	0.682	13915
1737739800	0.682	0	0.00	0.699	0.699	0.682	22322
1737653400	0.682	-0.011	-1.59	0.6879999	0.6959999	0.682	32223
1737567000	0.6929999	0	0.00	0.6929999	0.6929999	0.6929999	0
1737480600	0.6929999	-0.011	-1.56	0.704	0.705	0.6909999	46574
1737394200	0.704	-0.011	-1.54	0.712	0.717	0.704	18038
1737135000	0.715	-0.005	-0.69	0.715	0.733	0.715	19479
1737048600	0.72	-0.009	-1.23	0.72	0.729	0.717	16853
1736962200	0.729	-0.011	-1.49	0.73	0.731	0.725	12776
1736875800	0.74	-0.012	-1.60	0.752	0.758	0.74	10600
1736789400	0.752	-0.007	-0.92	0.79	0.79	0.744	26121
1736530200	0.759	0.018	2.43	0.741	0.759	0.741	10270
1736443800	0.741	-0.01	-1.33	0.751	0.762	0.741	32091
1736357400	0.751	-0.013	-1.70	0.784	0.79	0.75	39100
1736271000	0.764	0.083	12.19	0.683	0.789	0.681	187623
1736184600	0.681	-0.001	-0.15	0.683	0.683	0.68	16917
1735925400	0.682	-0.001	-0.15	0.683	0.683	0.68	9466
1735839000	0.683	0.003	0.44	0.68	0.683	0.675	11552
1735666200	0.68	-0.001	-0.15	0.681	0.683	0.677	12547
1735579800	0.681	-0.021	-2.99	0.6949999	0.6949999	0.656	36392
1735320600	0.702	0.0070001	1.01	0.712	0.712	0.702	21946
1735061400	0.6949999	-0.005	-0.71	0.7	0.705	0.6949999	10900
1734975000	0.7	-0.002	-0.28	0.708	0.708	0.7	22263
1734715800	0.702	0	0.00	0.708	0.708	0.7	14395
1734629400	0.702	-0.009	-1.27	0.711	0.713	0.7	26801
1734543000	0.711	-0.013	-1.80	0.713	0.72	0.711	28807
1734456600	0.724	-0.001	-0.14	0.716	0.729	0.712	14200
1734370200	0.725	-0.003	-0.41	0.717	0.728	0.71	28373
1734111000	0.728	-0.045	-5.82	0.758	0.766	0.728	32470
1734024600	0.773	0.058	8.11	0.712	0.8	0.712	91691
1733938200	0.715	-0.001	-0.14	0.72	0.72	0.712	18473
1733851800	0.716	0.002	0.28	0.715	0.72	0.71	18670
1733765400	0.714	-0.005	-0.70	0.72	0.72	0.71	14638
1733506200	0.719	0.012	1.70	0.708	0.719	0.708	10433
1733419800	0.707	0.001	0.14	0.721	0.721	0.701	16889
1733333400	0.706	-0.022	-3.02	0.729	0.735	0.706	17607
1733247000	0.728	0.014	1.96	0.703	0.74	0.701	46554
1733160600	0.714	-0.019	-2.59	0.732	0.735	0.714	23824
1732901400	0.733	-0.007	-0.95	0.732	0.744	0.732	18967
1732815000	0.74	-0.026	-3.39	0.769	0.771	0.724	43161
1732728600	0.766	0.004	0.52	0.777	0.777	0.758	21482
1732642200	0.762	-0.011	-1.42	0.76	0.762	0.743	39539
1732555800	0.773	-0.015	-1.90	0.78	0.785	0.768	16454
1732296600	0.788	0.006	0.77	0.79	0.8	0.78	14944
1732210200	0.782	0.004	0.51	0.796	0.796	0.779	12621
1732123800	0.778	0.002	0.26	0.76	0.798	0.76	16767
1732037400	0.776	0.001	0.13	0.799	0.799	0.77	15590
1731951000	0.775	-0.03	-3.73	0.8	0.8	0.774	45292
1731691800	0.805	-0.019	-2.31	0.838	0.838	0.8	55533
1731605400	0.824	-0.031	-3.63	0.858	0.858	0.8199999	57412
1731519000	0.855	-0.015	-1.72	0.87	0.87	0.854	15555
1731432600	0.87	0.002	0.23	0.868	0.875	0.868	5241
1731346200	0.868	-0.003	-0.34	0.866	0.874	0.86	30060
1731087000	0.871	-0.069	-7.34	0.96	0.96	0.864	107270
1731000600	0.94	0.018	1.95	0.917	0.96	0.904	83897
1730914200	0.922	0.007	0.77	0.919	0.952	0.902	33287
1730827800	0.915	-0.007	-0.76	0.938	0.964	0.899	50174
1730741400	0.922	0.015	1.65	0.915	0.938	0.915	14534
1730482200	0.907	-0.003	-0.33	0.91	0.92	0.901	5940
1730395800	0.91	0.012	1.34	0.9	0.925	0.9	23608
1730309400	0.898	0.056	6.65	0.85	0.898	0.843	27777
1730223000	0.842	-0.007	-0.82	0.852	0.852	0.837	31130

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions