Skip to main content
Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
16.67
+0.21 (1.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.0517.0516.3416.4616.46-2.89%1,260,843
Sep 24, 202417.4317.4516.6416.9516.95-2.75%1,124,186
Sep 23, 202417.4617.6117.2017.4317.43-0.17%1,417,378
Sep 20, 202417.4517.5717.2517.4617.46-0.40%2,851,135
Sep 19, 202417.9417.9617.2117.5317.531.68%1,857,587
Sep 18, 202416.8317.6716.7717.2417.242.19%1,806,625
Sep 17, 202416.5617.3416.4716.8716.873.24%1,676,515
Sep 16, 202416.1816.4815.9416.3416.341.30%942,579
Sep 13, 202415.8116.1415.5916.1316.134.06%697,842
Sep 12, 202415.4115.5214.9115.5015.501.64%980,093
Sep 11, 202415.3915.3914.6915.2515.25-1.29%1,740,161
Sep 10, 202415.3115.5214.8215.4515.450.65%1,682,777
Sep 9, 202415.3315.5515.2015.3515.35-0.45%1,936,702
Sep 6, 202415.9316.1215.3815.4215.42-3.56%1,679,378
Sep 5, 202416.1316.2715.8415.9915.99-0.50%1,321,403
Sep 4, 202416.0816.1715.7816.0716.07-0.19%1,191,540
Sep 3, 202417.0317.4416.0716.1016.10-6.67%1,802,925
Aug 30, 202417.2117.6216.9817.2517.250.76%1,217,460
Aug 29, 202416.9917.4616.8517.1217.121.78%1,266,730
Aug 28, 202417.0917.2716.7716.8216.82-2.15%832,070
Aug 27, 202416.9417.3316.8517.1917.191.12%968,106
Aug 26, 202416.8317.2116.6617.0017.001.31%2,077,768
Aug 23, 202416.2116.8316.0116.7816.784.55%1,281,462
Aug 22, 202416.3616.3616.0116.0516.05-1.83%486,689
Aug 21, 202416.1816.5016.1816.3516.350.25%572,149
Aug 20, 202416.5116.5616.2116.3116.31-1.09%638,694
Aug 19, 202416.2316.5316.2316.4916.492.11%1,852,577
Aug 16, 202416.7016.8016.0916.1516.15-3.81%1,200,950
Aug 15, 202416.4016.8016.3516.7916.795.60%1,467,193
Aug 14, 202416.7016.7415.7115.9015.90-4.39%1,335,314
Aug 13, 202416.5516.8216.4616.6316.631.28%1,032,659
Aug 12, 202416.7916.8216.3616.4216.42-2.26%890,211
Aug 9, 202417.3117.3116.5716.8016.80-1.12%1,036,043
Aug 8, 202416.5217.5316.4516.9916.993.72%1,947,061
Aug 7, 202417.0217.2716.2716.3816.38-2.21%3,013,781
Aug 6, 202416.1117.0216.0016.7516.753.72%1,822,649
Aug 5, 202415.4916.1815.2216.1516.15-1.40%2,317,142
Aug 2, 202416.4416.6216.1016.3816.38-3.65%1,835,368
Aug 1, 202417.0817.3416.6717.0017.00-0.18%3,411,023
Jul 31, 202417.4917.6516.9017.0317.03-3.13%2,552,199
Jul 30, 202417.7518.5816.9017.5817.581.62%4,653,283
Jul 29, 202417.3117.6417.1517.3017.30-0.17%3,072,505
Jul 26, 202417.3317.6117.1217.3317.331.82%1,839,376
Jul 25, 202416.8017.5016.6717.0217.021.19%1,804,310
Jul 24, 202417.0117.1116.7016.8216.82-0.12%1,247,393
Jul 23, 202416.5917.0016.5816.8416.841.38%1,133,586
Jul 22, 202416.4616.6516.0216.6116.611.71%1,185,967
Jul 19, 202416.8716.8716.2516.3316.33-3.14%1,324,827
Jul 18, 202417.4317.5616.6916.8616.86-4.04%1,721,905
Jul 17, 202417.5318.2617.4217.5717.57-0.79%1,699,215
Jul 16, 202416.9117.8316.7317.7117.716.11%2,453,639
Jul 15, 202416.4616.8716.3516.6916.691.46%1,892,052
Jul 12, 202416.4216.6416.2316.4516.451.51%1,316,924
Jul 11, 202415.8916.5415.6116.2116.216.82%2,985,435
Jul 10, 202414.9815.2014.6215.1715.172.99%1,761,624
Jul 9, 202415.1215.1414.7014.7314.73-2.32%1,831,587
Jul 8, 202415.3215.4415.0715.0815.08-0.98%1,279,399
Jul 5, 202415.4815.4815.0715.2315.230.13%747,949
Jul 3, 202415.1815.2914.9815.2115.210.53%745,036
Jul 2, 202415.1115.3114.9715.1315.130.60%1,345,494
Jul 1, 202415.5715.7414.7015.0415.04-3.77%2,914,437
Jun 28, 202415.9815.9815.4415.6315.63-2.07%3,310,868
Jun 27, 202416.0416.1915.7415.9615.96-0.19%1,622,219
Jun 26, 202416.0016.1315.6415.9915.99-0.68%1,502,589
Jun 25, 202416.5516.6516.0516.1016.10-2.90%1,431,404
Jun 24, 202416.6617.0016.3616.5816.580.06%1,342,171
Jun 21, 202416.5016.7516.3916.5716.570.42%2,797,779
Jun 20, 202416.7916.7916.2816.5016.50-2.02%1,600,606
Jun 18, 202416.7217.0016.6916.8416.840.42%1,847,950
Jun 17, 202416.9117.1316.5516.7716.77-1.41%2,129,438
Jun 14, 202416.8017.1616.5717.0117.010.12%2,033,739
Jun 13, 202417.0117.2516.8816.9916.99-0.12%3,134,361
Jun 12, 202416.9417.2916.6617.0117.012.66%2,719,445
Jun 11, 202416.0416.7315.6516.5716.572.60%3,449,732
Jun 10, 202415.8316.2015.5516.1516.150.25%2,210,152
Jun 7, 202415.9516.4115.7516.1116.11-0.62%2,433,443
Jun 6, 202415.8516.2515.6816.2116.211.25%1,785,394
Jun 5, 202415.9016.4615.7916.0116.010.69%3,581,542
Jun 4, 202413.6215.9513.6015.9015.9015.89%4,845,198
Jun 3, 202413.5113.9613.3813.7213.724.33%4,572,668
May 31, 202413.2613.4312.9513.1513.15-0.30%1,750,220
May 30, 202413.3013.4013.0413.1913.190.15%1,404,658
May 29, 202413.2713.4313.0913.1713.17-2.59%1,376,463
May 28, 202413.4213.7313.2413.5213.521.96%1,153,109
May 24, 202413.4513.4513.0613.2613.26-0.30%1,305,982
May 23, 202413.5313.5413.0313.3013.30-1.70%1,344,436
May 22, 202413.2813.7213.2713.5313.531.20%1,421,453
May 21, 202413.5613.7413.3513.3713.37-2.19%1,670,556
May 20, 202413.5013.8213.3113.6713.670.96%1,754,120
May 17, 202413.3813.7413.2113.5413.540.97%2,408,419
May 16, 202413.2513.5713.1313.4113.410.83%2,007,932
May 15, 202413.3313.5013.2113.3013.301.60%1,697,033
May 14, 202413.0013.2812.8813.0913.091.95%1,819,438
May 13, 202412.4512.8612.4512.8412.844.14%2,212,125
May 10, 202412.4412.5012.2712.3312.33-0.80%1,974,559
May 9, 202412.0912.5712.0812.4312.433.15%1,365,442
May 8, 202412.1512.1911.8912.0512.05-2.90%2,429,346
May 7, 202412.2212.5712.0512.4112.412.22%2,411,801
May 6, 202412.1412.3012.0212.1412.141.00%1,654,192
May 3, 202412.7212.9011.9812.0212.02-3.45%2,152,588