Neurogene Inc. - Common Stock (NGNE)

30.78
-0.76 (-2.41%)
NASDAQ· Last Trade: May 13th, 12:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Neurogene Inc. - Common Stock (NGNE)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202630.6631.9630.4531.54103,48731.54
5/11/202630.7832.2930.2430.89116,64430.89
5/08/202630.4731.8429.6330.78168,84430.78
5/07/202632.3033.5329.6231.26152,69031.26
5/06/202629.2833.1829.2832.33341,49632.33
5/05/202628.5829.1627.4628.94143,30428.94
5/04/202627.1328.4826.2228.22131,16528.22
5/01/202626.0027.1524.8826.85131,67726.85
4/30/202626.5227.0125.6826.09107,81026.09
4/29/202627.4627.8126.0026.48246,35926.48
4/28/202627.4128.5827.2227.45106,75727.45
4/27/202626.8828.5326.8827.05127,12627.05
4/24/202626.8127.5626.3727.03273,14127.03
4/23/202627.0227.7626.2626.95134,61726.95
4/22/202626.9328.0026.4827.27109,20427.27
4/21/202627.8027.8226.0926.50137,11826.50
4/20/202627.6028.7527.0027.74176,69727.74
4/17/202626.1929.0526.1927.85326,01427.85
4/16/202623.7325.8323.3925.63359,66425.63
4/15/202620.9424.8520.9424.00370,08224.00
4/14/202619.3221.3319.3220.76107,82520.76
4/13/202620.3320.6819.1319.28195,59319.28
4/10/202621.4921.4919.9220.38120,12020.38
4/09/202621.5921.7020.4021.37104,18321.37
4/08/202621.9522.0720.9621.6176,82721.61
4/07/202620.4721.1019.6820.9170,45620.91
4/06/202620.6921.3420.2920.47100,32220.47
4/02/202621.0222.0819.8720.69182,55720.69
4/01/202620.2422.4420.1121.6679,66621.66
3/31/202619.5220.4519.3720.1692,66120.16
3/30/202620.1120.7419.1019.30169,38919.30
3/27/202621.3021.3219.5020.35130,61120.35
3/26/202621.6722.9521.0121.4195,63121.41
3/25/202621.2423.3520.8122.03178,18022.03
3/24/202619.4021.5018.8120.90295,63820.90
3/23/202619.3119.8718.7719.36114,85419.36
3/20/202619.1320.0018.5319.05300,28819.05
3/19/202619.1519.4218.2319.19192,99019.19
3/18/202620.8521.1019.1019.50169,23919.50
3/17/202621.5021.5020.3721.08112,08721.08
3/16/202621.6022.1321.2721.5793,51021.57
3/13/202622.3022.3219.8621.51258,98821.51
3/12/202622.3222.9521.8022.3076,53022.30
3/11/202622.5523.1322.2923.0368,64423.03
3/10/202623.6023.8122.6123.0798,49723.07
3/09/202621.9223.7721.5723.60102,71323.60
3/06/202621.3823.1821.2322.17114,78722.17
3/05/202623.5925.4322.0022.13256,37922.13
3/04/202622.1924.9721.6823.91215,92523.91
3/03/202619.8722.7819.4321.99196,22121.99
3/02/202623.4523.7820.0020.74592,89120.74
2/27/202622.9626.4020.5023.491,261,27723.49
2/26/202619.8420.0018.8319.68301,60319.68
2/25/202619.1420.3119.1420.0980,32920.09
2/24/202618.4919.2618.3818.9055,98718.90
2/23/202617.7519.1117.6118.4990,93618.49
2/20/202618.3818.8017.3217.64179,40217.64
2/19/202617.1818.8116.7518.62114,26618.62
2/18/202617.1717.8017.0017.2151,14917.21
2/17/202617.4217.7116.7817.38108,19717.38
2/13/202617.1817.9317.1817.3865,50817.38