NeoGenomics, Inc. (NEO)
NASDAQ: NEO · Real-Time Price · USD
16.39
+1.00 (6.50%)
Nov 22, 2024, 4:00 PM EST - Market closed
NeoGenomics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 15.39 | 16.44 | 15.39 | 16.39 | 16.39 | 6.50% | 672,585 |
Nov 21, 2024 | 15.41 | 15.52 | 15.00 | 15.39 | 15.39 | 0.20% | 454,497 |
Nov 20, 2024 | 15.29 | 15.49 | 15.04 | 15.36 | 15.36 | - | 398,689 |
Nov 19, 2024 | 14.84 | 15.39 | 14.81 | 15.36 | 15.36 | 2.33% | 375,355 |
Nov 18, 2024 | 15.08 | 15.26 | 14.96 | 15.01 | 15.01 | -0.20% | 423,621 |
Nov 15, 2024 | 16.00 | 16.02 | 15.01 | 15.04 | 15.04 | -4.75% | 582,445 |
Nov 14, 2024 | 16.39 | 16.60 | 15.71 | 15.79 | 15.79 | -3.90% | 681,139 |
Nov 13, 2024 | 16.49 | 16.57 | 16.24 | 16.43 | 16.43 | 0.61% | 676,473 |
Nov 12, 2024 | 16.14 | 16.54 | 16.03 | 16.33 | 16.33 | -0.12% | 706,610 |
Nov 11, 2024 | 15.97 | 16.45 | 15.76 | 16.35 | 16.35 | 3.68% | 975,755 |
Nov 8, 2024 | 15.79 | 15.94 | 15.45 | 15.77 | 15.77 | -0.32% | 1,133,212 |
Nov 7, 2024 | 15.47 | 15.98 | 15.32 | 15.82 | 15.82 | 2.33% | 940,050 |
Nov 6, 2024 | 15.68 | 15.80 | 14.87 | 15.46 | 15.46 | 3.55% | 1,245,878 |
Nov 5, 2024 | 13.55 | 15.08 | 13.35 | 14.93 | 14.93 | 5.59% | 1,661,083 |
Nov 4, 2024 | 13.91 | 14.20 | 13.91 | 14.14 | 14.14 | 1.00% | 929,561 |
Nov 1, 2024 | 13.70 | 14.33 | 13.66 | 14.00 | 14.00 | 3.02% | 1,117,412 |
Oct 31, 2024 | 13.38 | 13.67 | 13.21 | 13.59 | 13.59 | 0.74% | 700,197 |
Oct 30, 2024 | 13.37 | 13.71 | 13.37 | 13.49 | 13.49 | -0.22% | 431,820 |
Oct 29, 2024 | 13.41 | 13.81 | 13.37 | 13.52 | 13.52 | 0.30% | 466,637 |
Oct 28, 2024 | 13.17 | 13.54 | 13.17 | 13.48 | 13.48 | 3.14% | 358,706 |
Oct 25, 2024 | 13.14 | 13.27 | 12.99 | 13.07 | 13.07 | 0.15% | 490,204 |
Oct 24, 2024 | 13.11 | 13.27 | 12.96 | 13.05 | 13.05 | -0.15% | 744,705 |
Oct 23, 2024 | 13.11 | 13.25 | 12.85 | 13.07 | 13.07 | -1.13% | 731,904 |
Oct 22, 2024 | 13.14 | 13.34 | 13.01 | 13.22 | 13.22 | 0.69% | 791,726 |
Oct 21, 2024 | 13.50 | 13.51 | 13.08 | 13.13 | 13.13 | -3.17% | 481,225 |
Oct 18, 2024 | 13.59 | 13.64 | 13.39 | 13.56 | 13.56 | 0.44% | 538,753 |
Oct 17, 2024 | 13.75 | 13.81 | 13.42 | 13.50 | 13.50 | -2.39% | 628,411 |
Oct 16, 2024 | 14.16 | 14.16 | 13.59 | 13.83 | 13.83 | -1.43% | 919,739 |
Oct 15, 2024 | 13.78 | 14.19 | 13.72 | 14.03 | 14.03 | 1.59% | 798,407 |
Oct 14, 2024 | 13.56 | 13.91 | 13.31 | 13.81 | 13.81 | 2.07% | 574,502 |
Oct 11, 2024 | 13.43 | 13.78 | 13.31 | 13.53 | 13.53 | -0.07% | 1,607,861 |
Oct 10, 2024 | 12.79 | 13.57 | 12.77 | 13.54 | 13.54 | 4.15% | 1,201,318 |
Oct 9, 2024 | 13.39 | 13.55 | 13.00 | 13.00 | 13.00 | -3.27% | 1,253,922 |
Oct 8, 2024 | 13.93 | 14.05 | 13.41 | 13.44 | 13.44 | -2.47% | 634,388 |
Oct 7, 2024 | 13.88 | 13.90 | 13.49 | 13.78 | 13.78 | -1.15% | 1,236,774 |
Oct 4, 2024 | 14.27 | 14.43 | 13.77 | 13.94 | 13.94 | -1.27% | 573,330 |
Oct 3, 2024 | 14.14 | 14.34 | 14.06 | 14.12 | 14.12 | -1.53% | 534,720 |
Oct 2, 2024 | 13.77 | 14.41 | 13.75 | 14.34 | 14.34 | 3.84% | 960,700 |
Oct 1, 2024 | 14.62 | 14.92 | 13.68 | 13.81 | 13.81 | -6.37% | 1,443,893 |
Sep 30, 2024 | 14.40 | 15.08 | 14.40 | 14.75 | 14.75 | 1.72% | 1,103,581 |
Sep 27, 2024 | 14.84 | 15.07 | 14.45 | 14.50 | 14.50 | -0.96% | 821,017 |
Sep 26, 2024 | 15.24 | 15.24 | 14.63 | 14.64 | 14.64 | -2.14% | 637,170 |
Sep 25, 2024 | 15.78 | 15.78 | 14.94 | 14.96 | 14.96 | -5.32% | 642,758 |
Sep 24, 2024 | 15.94 | 16.07 | 15.71 | 15.80 | 15.80 | - | 788,538 |
Sep 23, 2024 | 16.49 | 16.55 | 15.77 | 15.80 | 15.80 | -2.95% | 665,824 |
Sep 20, 2024 | 16.44 | 16.58 | 16.13 | 16.28 | 16.28 | -1.21% | 1,949,089 |
Sep 19, 2024 | 16.66 | 16.77 | 16.32 | 16.48 | 16.48 | 1.98% | 623,793 |
Sep 18, 2024 | 16.25 | 16.68 | 16.12 | 16.16 | 16.16 | -0.80% | 484,203 |
Sep 17, 2024 | 16.53 | 16.53 | 16.13 | 16.29 | 16.29 | -0.24% | 555,040 |
Sep 16, 2024 | 16.43 | 16.54 | 16.11 | 16.33 | 16.33 | -0.43% | 537,350 |
Sep 13, 2024 | 16.54 | 16.60 | 16.04 | 16.40 | 16.40 | 1.23% | 532,606 |
Sep 12, 2024 | 16.24 | 16.50 | 16.12 | 16.20 | 16.20 | -0.67% | 878,396 |
Sep 11, 2024 | 15.50 | 16.37 | 15.13 | 16.31 | 16.31 | 4.42% | 901,997 |
Sep 10, 2024 | 15.07 | 15.64 | 15.05 | 15.62 | 15.62 | 3.17% | 652,419 |
Sep 9, 2024 | 16.00 | 16.05 | 15.11 | 15.14 | 15.14 | -5.61% | 671,799 |
Sep 6, 2024 | 16.21 | 16.35 | 15.89 | 16.04 | 16.04 | -1.05% | 477,869 |
Sep 5, 2024 | 15.78 | 16.22 | 15.64 | 16.21 | 16.21 | 3.18% | 348,930 |
Sep 4, 2024 | 15.73 | 15.97 | 15.59 | 15.71 | 15.71 | -1.01% | 346,435 |
Sep 3, 2024 | 16.21 | 16.50 | 15.77 | 15.87 | 15.87 | -3.93% | 570,252 |
Aug 30, 2024 | 16.59 | 16.62 | 16.12 | 16.52 | 16.52 | 0.61% | 517,299 |
Aug 29, 2024 | 16.53 | 16.65 | 16.25 | 16.42 | 16.42 | 0.55% | 536,292 |
Aug 28, 2024 | 16.29 | 16.48 | 16.18 | 16.33 | 16.33 | -0.37% | 399,098 |
Aug 27, 2024 | 16.35 | 16.65 | 16.35 | 16.39 | 16.39 | 0.06% | 329,050 |
Aug 26, 2024 | 16.84 | 16.84 | 16.35 | 16.38 | 16.38 | -1.68% | 564,179 |
Aug 23, 2024 | 16.46 | 16.97 | 16.36 | 16.66 | 16.66 | 2.84% | 516,731 |
Aug 22, 2024 | 16.43 | 16.68 | 16.14 | 16.20 | 16.20 | -1.40% | 352,675 |
Aug 21, 2024 | 16.39 | 16.66 | 16.26 | 16.43 | 16.43 | 0.92% | 428,912 |
Aug 20, 2024 | 16.56 | 16.75 | 16.22 | 16.28 | 16.28 | -2.81% | 466,837 |
Aug 19, 2024 | 16.25 | 16.76 | 16.25 | 16.75 | 16.75 | 3.52% | 448,965 |
Aug 16, 2024 | 16.10 | 16.39 | 16.08 | 16.18 | 16.18 | 0.37% | 545,692 |
Aug 15, 2024 | 16.18 | 16.35 | 15.83 | 16.12 | 16.12 | 1.90% | 485,210 |
Aug 14, 2024 | 16.54 | 16.54 | 15.79 | 15.82 | 15.82 | -4.00% | 596,859 |
Aug 13, 2024 | 16.02 | 16.54 | 15.93 | 16.48 | 16.48 | 3.45% | 592,361 |
Aug 12, 2024 | 16.49 | 16.49 | 15.90 | 15.93 | 15.93 | -3.75% | 500,827 |
Aug 9, 2024 | 17.01 | 17.10 | 16.16 | 16.55 | 16.55 | -2.19% | 568,117 |
Aug 8, 2024 | 16.01 | 16.93 | 15.80 | 16.92 | 16.92 | 6.75% | 644,028 |
Aug 7, 2024 | 16.28 | 16.71 | 15.68 | 15.85 | 15.85 | -1.92% | 850,323 |
Aug 6, 2024 | 16.23 | 16.65 | 15.99 | 16.16 | 16.16 | -0.31% | 590,866 |
Aug 5, 2024 | 15.84 | 16.96 | 15.69 | 16.21 | 16.21 | -5.59% | 1,023,140 |
Aug 2, 2024 | 16.49 | 17.28 | 16.49 | 17.17 | 17.17 | -1.89% | 746,655 |
Aug 1, 2024 | 17.73 | 18.01 | 17.05 | 17.50 | 17.50 | -1.30% | 1,186,339 |
Jul 31, 2024 | 17.50 | 18.28 | 17.10 | 17.73 | 17.73 | 2.66% | 1,786,530 |
Jul 30, 2024 | 15.89 | 18.22 | 15.86 | 17.27 | 17.27 | 17.96% | 3,837,655 |
Jul 29, 2024 | 14.93 | 15.14 | 14.36 | 14.64 | 14.64 | -1.61% | 1,228,410 |
Jul 26, 2024 | 15.47 | 15.51 | 14.66 | 14.88 | 14.88 | -1.33% | 833,547 |
Jul 25, 2024 | 15.33 | 15.75 | 15.06 | 15.08 | 15.08 | -0.66% | 630,494 |
Jul 24, 2024 | 14.78 | 15.45 | 14.67 | 15.18 | 15.18 | 1.67% | 705,297 |
Jul 23, 2024 | 14.60 | 15.27 | 14.60 | 14.93 | 14.93 | 0.88% | 1,134,649 |
Jul 22, 2024 | 14.60 | 14.95 | 14.48 | 14.80 | 14.80 | 2.00% | 839,999 |
Jul 19, 2024 | 14.81 | 14.89 | 14.48 | 14.51 | 14.51 | -1.56% | 625,199 |
Jul 18, 2024 | 15.35 | 15.70 | 14.60 | 14.74 | 14.74 | -4.90% | 588,657 |
Jul 17, 2024 | 15.65 | 15.98 | 15.45 | 15.50 | 15.50 | -2.15% | 646,209 |
Jul 16, 2024 | 14.93 | 15.88 | 14.93 | 15.84 | 15.84 | 6.81% | 1,006,449 |
Jul 15, 2024 | 14.96 | 15.11 | 14.78 | 14.83 | 14.83 | 0.27% | 654,194 |
Jul 12, 2024 | 14.62 | 14.89 | 14.41 | 14.79 | 14.79 | 3.07% | 973,479 |
Jul 11, 2024 | 14.01 | 14.78 | 13.97 | 14.35 | 14.35 | 6.14% | 821,473 |
Jul 10, 2024 | 13.42 | 13.55 | 13.25 | 13.52 | 13.52 | 0.90% | 619,698 |
Jul 9, 2024 | 13.56 | 13.70 | 13.21 | 13.40 | 13.40 | -2.26% | 524,575 |
Jul 8, 2024 | 13.61 | 13.87 | 13.58 | 13.71 | 13.71 | 0.96% | 519,701 |
Jul 5, 2024 | 13.62 | 13.75 | 13.53 | 13.58 | 13.58 | -1.09% | 337,299 |