Skip to main content
logo
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
21.45
+0.54 (2.58%)
Apr 8, 2026, 12:58 PM EDT - Market open

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202621.9521.9521.4021.52-2.89%11,840
Apr 7, 202620.4721.1019.6820.9120.912.15%70,454
Apr 6, 202620.6921.3420.2920.4720.47-1.06%99,320
Apr 2, 202621.0222.0819.8720.6920.69-4.48%173,658
Apr 1, 202620.2422.4420.1221.6621.667.44%79,666
Mar 31, 202619.5220.4519.3720.1620.164.46%92,660
Mar 30, 202620.1120.7419.1019.3019.30-5.16%169,389
Mar 27, 202621.3021.3219.5020.3520.35-4.95%130,591
Mar 26, 202621.6722.9521.0121.4121.41-2.81%95,615
Mar 25, 202621.2423.3520.8122.0322.035.41%178,179
Mar 24, 202619.4021.5018.8120.9020.907.95%295,638
Mar 23, 202619.3119.8718.7719.3619.361.63%114,852
Mar 20, 202619.1320.0018.5319.0519.05-0.73%300,286
Mar 19, 202619.1519.4218.2319.1919.19-1.59%192,991
Mar 18, 202620.8521.1019.1019.5019.50-7.50%169,239
Mar 17, 202621.5021.5020.3721.0821.08-2.27%112,087
Mar 16, 202621.6022.1321.2721.5721.570.28%93,513
Mar 13, 202622.3022.3219.8621.5121.51-3.54%258,988
Mar 12, 202622.3222.9521.8022.3022.30-3.17%76,533
Mar 11, 202622.5523.1322.2923.0323.03-0.17%68,643
Mar 10, 202623.6023.8122.6123.0723.07-2.25%98,497
Mar 9, 202621.9223.7721.5723.6023.606.45%102,723
Mar 6, 202621.3823.1821.2322.1722.170.18%114,787
Mar 5, 202623.5925.4322.0022.1322.13-7.44%256,453
Mar 4, 202622.1924.9721.6823.9123.918.73%216,308
Mar 3, 202619.8722.7819.4321.9921.996.03%196,269
Mar 2, 202623.4523.7820.0020.7420.74-11.71%603,898
Feb 27, 202622.9626.4020.5023.4923.4919.36%1,261,276
Feb 26, 202619.8420.0018.8319.6819.68-2.04%322,810
Feb 25, 202619.1420.3119.1420.0920.096.30%80,328
Feb 24, 202618.4919.2618.3818.9018.902.22%55,986
Feb 23, 202617.7519.1117.6118.4918.494.82%90,936
Feb 20, 202618.3818.8017.3217.6417.64-5.26%179,402
Feb 19, 202617.1818.8116.7518.6218.628.19%114,266
Feb 18, 202617.1717.8017.0017.2117.21-0.98%51,149
Feb 17, 202617.4217.7116.7817.3817.38-108,197
Feb 13, 202617.1817.9317.1817.3817.382.24%65,508
Feb 12, 202617.0017.5116.2717.0017.000.65%81,270
Feb 11, 202617.0317.0616.2016.8916.89-0.65%113,632
Feb 10, 202617.5017.7216.9317.0017.00-3.52%86,945
Feb 9, 202617.2817.9516.5017.6217.622.26%77,873
Feb 6, 202616.8717.4616.3017.2317.235.25%91,235
Feb 5, 202617.1817.5815.9316.3716.37-4.71%213,704
Feb 4, 202617.8218.3716.6517.1817.18-2.16%139,245
Feb 3, 202618.1518.9116.8017.5617.56-4.20%114,441
Feb 2, 202617.4518.9517.0018.3318.333.79%129,967
Jan 30, 202618.5418.5817.4017.6617.66-6.51%147,898
Jan 29, 202619.3919.6818.2718.8918.89-1.97%90,262
Jan 28, 202619.8920.4418.9519.2719.27-3.02%174,026
Jan 27, 202619.1220.0118.7619.8719.873.92%161,685