Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
15.05
-0.66 (-4.20%)
Oct 3, 2024, 3:49 PM EDT - Market open
Neogen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2024 | 15.40 | 15.78 | 15.23 | 15.71 | 15.71 | 0.71% | 1,159,180 |
Oct 1, 2024 | 16.63 | 16.64 | 15.51 | 15.60 | 15.60 | -7.20% | 1,801,646 |
Sep 30, 2024 | 16.60 | 17.18 | 16.43 | 16.81 | 16.81 | 1.20% | 1,223,680 |
Sep 27, 2024 | 17.06 | 17.10 | 16.52 | 16.61 | 16.61 | -0.36% | 975,737 |
Sep 26, 2024 | 16.72 | 16.92 | 16.32 | 16.67 | 16.67 | 1.28% | 1,247,201 |
Sep 25, 2024 | 17.05 | 17.05 | 16.34 | 16.46 | 16.46 | -2.89% | 1,260,843 |
Sep 24, 2024 | 17.43 | 17.45 | 16.64 | 16.95 | 16.95 | -2.75% | 1,124,186 |
Sep 23, 2024 | 17.46 | 17.61 | 17.20 | 17.43 | 17.43 | -0.17% | 1,417,378 |
Sep 20, 2024 | 17.45 | 17.57 | 17.25 | 17.46 | 17.46 | -0.40% | 2,851,135 |
Sep 19, 2024 | 17.94 | 17.96 | 17.21 | 17.53 | 17.53 | 1.68% | 1,857,587 |
Sep 18, 2024 | 16.83 | 17.67 | 16.77 | 17.24 | 17.24 | 2.19% | 1,806,625 |
Sep 17, 2024 | 16.56 | 17.34 | 16.47 | 16.87 | 16.87 | 3.24% | 1,676,515 |
Sep 16, 2024 | 16.18 | 16.48 | 15.94 | 16.34 | 16.34 | 1.30% | 942,579 |
Sep 13, 2024 | 15.81 | 16.14 | 15.59 | 16.13 | 16.13 | 4.06% | 697,842 |
Sep 12, 2024 | 15.41 | 15.52 | 14.91 | 15.50 | 15.50 | 1.64% | 980,093 |
Sep 11, 2024 | 15.39 | 15.39 | 14.69 | 15.25 | 15.25 | -1.29% | 1,740,161 |
Sep 10, 2024 | 15.31 | 15.52 | 14.82 | 15.45 | 15.45 | 0.65% | 1,682,777 |
Sep 9, 2024 | 15.33 | 15.55 | 15.20 | 15.35 | 15.35 | -0.45% | 1,936,702 |
Sep 6, 2024 | 15.93 | 16.12 | 15.38 | 15.42 | 15.42 | -3.56% | 1,679,378 |
Sep 5, 2024 | 16.13 | 16.27 | 15.84 | 15.99 | 15.99 | -0.50% | 1,321,403 |
Sep 4, 2024 | 16.08 | 16.17 | 15.78 | 16.07 | 16.07 | -0.19% | 1,191,540 |
Sep 3, 2024 | 17.03 | 17.44 | 16.07 | 16.10 | 16.10 | -6.67% | 1,802,925 |
Aug 30, 2024 | 17.21 | 17.62 | 16.98 | 17.25 | 17.25 | 0.76% | 1,217,460 |
Aug 29, 2024 | 16.99 | 17.46 | 16.85 | 17.12 | 17.12 | 1.78% | 1,266,730 |
Aug 28, 2024 | 17.09 | 17.27 | 16.77 | 16.82 | 16.82 | -2.15% | 832,070 |
Aug 27, 2024 | 16.94 | 17.33 | 16.85 | 17.19 | 17.19 | 1.12% | 968,106 |
Aug 26, 2024 | 16.83 | 17.21 | 16.66 | 17.00 | 17.00 | 1.31% | 2,077,768 |
Aug 23, 2024 | 16.21 | 16.83 | 16.01 | 16.78 | 16.78 | 4.55% | 1,281,462 |
Aug 22, 2024 | 16.36 | 16.36 | 16.01 | 16.05 | 16.05 | -1.83% | 486,689 |
Aug 21, 2024 | 16.18 | 16.50 | 16.18 | 16.35 | 16.35 | 0.25% | 572,149 |
Aug 20, 2024 | 16.51 | 16.56 | 16.21 | 16.31 | 16.31 | -1.09% | 638,694 |
Aug 19, 2024 | 16.23 | 16.53 | 16.23 | 16.49 | 16.49 | 2.11% | 1,852,577 |
Aug 16, 2024 | 16.70 | 16.80 | 16.09 | 16.15 | 16.15 | -3.81% | 1,200,950 |
Aug 15, 2024 | 16.40 | 16.80 | 16.35 | 16.79 | 16.79 | 5.60% | 1,467,193 |
Aug 14, 2024 | 16.70 | 16.74 | 15.71 | 15.90 | 15.90 | -4.39% | 1,335,314 |
Aug 13, 2024 | 16.55 | 16.82 | 16.46 | 16.63 | 16.63 | 1.28% | 1,032,659 |
Aug 12, 2024 | 16.79 | 16.82 | 16.36 | 16.42 | 16.42 | -2.26% | 890,211 |
Aug 9, 2024 | 17.31 | 17.31 | 16.57 | 16.80 | 16.80 | -1.12% | 1,036,043 |
Aug 8, 2024 | 16.52 | 17.53 | 16.45 | 16.99 | 16.99 | 3.72% | 1,947,061 |
Aug 7, 2024 | 17.02 | 17.27 | 16.27 | 16.38 | 16.38 | -2.21% | 3,013,781 |
Aug 6, 2024 | 16.11 | 17.02 | 16.00 | 16.75 | 16.75 | 3.72% | 1,822,649 |
Aug 5, 2024 | 15.49 | 16.18 | 15.22 | 16.15 | 16.15 | -1.40% | 2,317,142 |
Aug 2, 2024 | 16.44 | 16.62 | 16.10 | 16.38 | 16.38 | -3.65% | 1,835,368 |
Aug 1, 2024 | 17.08 | 17.34 | 16.67 | 17.00 | 17.00 | -0.18% | 3,411,023 |
Jul 31, 2024 | 17.49 | 17.65 | 16.90 | 17.03 | 17.03 | -3.13% | 2,552,199 |
Jul 30, 2024 | 17.75 | 18.58 | 16.90 | 17.58 | 17.58 | 1.62% | 4,653,283 |
Jul 29, 2024 | 17.31 | 17.64 | 17.15 | 17.30 | 17.30 | -0.17% | 3,072,505 |
Jul 26, 2024 | 17.33 | 17.61 | 17.12 | 17.33 | 17.33 | 1.82% | 1,839,376 |
Jul 25, 2024 | 16.80 | 17.50 | 16.67 | 17.02 | 17.02 | 1.19% | 1,804,310 |
Jul 24, 2024 | 17.01 | 17.11 | 16.70 | 16.82 | 16.82 | -0.12% | 1,247,393 |
Jul 23, 2024 | 16.59 | 17.00 | 16.58 | 16.84 | 16.84 | 1.38% | 1,133,586 |
Jul 22, 2024 | 16.46 | 16.65 | 16.02 | 16.61 | 16.61 | 1.71% | 1,185,967 |
Jul 19, 2024 | 16.87 | 16.87 | 16.25 | 16.33 | 16.33 | -3.14% | 1,324,827 |
Jul 18, 2024 | 17.43 | 17.56 | 16.69 | 16.86 | 16.86 | -4.04% | 1,721,905 |
Jul 17, 2024 | 17.53 | 18.26 | 17.42 | 17.57 | 17.57 | -0.79% | 1,699,215 |
Jul 16, 2024 | 16.91 | 17.83 | 16.73 | 17.71 | 17.71 | 6.11% | 2,453,639 |
Jul 15, 2024 | 16.46 | 16.87 | 16.35 | 16.69 | 16.69 | 1.46% | 1,892,052 |
Jul 12, 2024 | 16.42 | 16.64 | 16.23 | 16.45 | 16.45 | 1.51% | 1,316,924 |
Jul 11, 2024 | 15.89 | 16.54 | 15.61 | 16.21 | 16.21 | 6.82% | 2,985,435 |
Jul 10, 2024 | 14.98 | 15.20 | 14.62 | 15.17 | 15.17 | 2.99% | 1,761,624 |
Jul 9, 2024 | 15.12 | 15.14 | 14.70 | 14.73 | 14.73 | -2.32% | 1,831,587 |
Jul 8, 2024 | 15.32 | 15.44 | 15.07 | 15.08 | 15.08 | -0.98% | 1,279,399 |
Jul 5, 2024 | 15.48 | 15.48 | 15.07 | 15.23 | 15.23 | 0.13% | 747,949 |
Jul 3, 2024 | 15.18 | 15.29 | 14.98 | 15.21 | 15.21 | 0.53% | 745,036 |
Jul 2, 2024 | 15.11 | 15.31 | 14.97 | 15.13 | 15.13 | 0.60% | 1,345,494 |
Jul 1, 2024 | 15.57 | 15.74 | 14.70 | 15.04 | 15.04 | -3.77% | 2,914,437 |
Jun 28, 2024 | 15.98 | 15.98 | 15.44 | 15.63 | 15.63 | -2.07% | 3,310,868 |
Jun 27, 2024 | 16.04 | 16.19 | 15.74 | 15.96 | 15.96 | -0.19% | 1,622,219 |
Jun 26, 2024 | 16.00 | 16.13 | 15.64 | 15.99 | 15.99 | -0.68% | 1,502,589 |
Jun 25, 2024 | 16.55 | 16.65 | 16.05 | 16.10 | 16.10 | -2.90% | 1,431,404 |
Jun 24, 2024 | 16.66 | 17.00 | 16.36 | 16.58 | 16.58 | 0.06% | 1,342,171 |
Jun 21, 2024 | 16.50 | 16.75 | 16.39 | 16.57 | 16.57 | 0.42% | 2,797,779 |
Jun 20, 2024 | 16.79 | 16.79 | 16.28 | 16.50 | 16.50 | -2.02% | 1,600,606 |
Jun 18, 2024 | 16.72 | 17.00 | 16.69 | 16.84 | 16.84 | 0.42% | 1,847,950 |
Jun 17, 2024 | 16.91 | 17.13 | 16.55 | 16.77 | 16.77 | -1.41% | 2,129,438 |
Jun 14, 2024 | 16.80 | 17.16 | 16.57 | 17.01 | 17.01 | 0.12% | 2,033,739 |
Jun 13, 2024 | 17.01 | 17.25 | 16.88 | 16.99 | 16.99 | -0.12% | 3,134,361 |
Jun 12, 2024 | 16.94 | 17.29 | 16.66 | 17.01 | 17.01 | 2.66% | 2,719,445 |
Jun 11, 2024 | 16.04 | 16.73 | 15.65 | 16.57 | 16.57 | 2.60% | 3,449,732 |
Jun 10, 2024 | 15.83 | 16.20 | 15.55 | 16.15 | 16.15 | 0.25% | 2,210,152 |
Jun 7, 2024 | 15.95 | 16.41 | 15.75 | 16.11 | 16.11 | -0.62% | 2,433,443 |
Jun 6, 2024 | 15.85 | 16.25 | 15.68 | 16.21 | 16.21 | 1.25% | 1,785,394 |
Jun 5, 2024 | 15.90 | 16.46 | 15.79 | 16.01 | 16.01 | 0.69% | 3,581,542 |
Jun 4, 2024 | 13.62 | 15.95 | 13.60 | 15.90 | 15.90 | 15.89% | 4,845,198 |
Jun 3, 2024 | 13.51 | 13.96 | 13.38 | 13.72 | 13.72 | 4.33% | 4,572,668 |
May 31, 2024 | 13.26 | 13.43 | 12.95 | 13.15 | 13.15 | -0.30% | 1,750,220 |
May 30, 2024 | 13.30 | 13.40 | 13.04 | 13.19 | 13.19 | 0.15% | 1,404,658 |
May 29, 2024 | 13.27 | 13.43 | 13.09 | 13.17 | 13.17 | -2.59% | 1,376,463 |
May 28, 2024 | 13.42 | 13.73 | 13.24 | 13.52 | 13.52 | 1.96% | 1,153,109 |
May 24, 2024 | 13.45 | 13.45 | 13.06 | 13.26 | 13.26 | -0.30% | 1,305,982 |
May 23, 2024 | 13.53 | 13.54 | 13.03 | 13.30 | 13.30 | -1.70% | 1,344,436 |
May 22, 2024 | 13.28 | 13.72 | 13.27 | 13.53 | 13.53 | 1.20% | 1,421,453 |
May 21, 2024 | 13.56 | 13.74 | 13.35 | 13.37 | 13.37 | -2.19% | 1,670,556 |
May 20, 2024 | 13.50 | 13.82 | 13.31 | 13.67 | 13.67 | 0.96% | 1,754,120 |
May 17, 2024 | 13.38 | 13.74 | 13.21 | 13.54 | 13.54 | 0.97% | 2,408,419 |
May 16, 2024 | 13.25 | 13.57 | 13.13 | 13.41 | 13.41 | 0.83% | 2,007,932 |
May 15, 2024 | 13.33 | 13.50 | 13.21 | 13.30 | 13.30 | 1.60% | 1,697,033 |
May 14, 2024 | 13.00 | 13.28 | 12.88 | 13.09 | 13.09 | 1.95% | 1,819,438 |
May 13, 2024 | 12.45 | 12.86 | 12.45 | 12.84 | 12.84 | 4.14% | 2,212,125 |
May 10, 2024 | 12.44 | 12.50 | 12.27 | 12.33 | 12.33 | -0.80% | 1,974,559 |