Skip to main content
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
14.52
-0.81 (-5.28%)
At close: Mar 28, 2025, 4:00 PM
14.59
+0.07 (0.45%)
After-hours: Mar 28, 2025, 6:55 PM EDT

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.2415.2414.2414.5214.52-5.28%98,611
Mar 27, 202516.2216.6414.8115.3315.33-5.02%178,606
Mar 26, 202514.1216.2513.6016.1416.1413.66%219,404
Mar 25, 202514.1715.1213.6514.2014.201.72%406,476
Mar 24, 202514.4314.4613.4713.9613.96-1.76%240,117
Mar 21, 202515.0515.2313.8114.2114.21-6.70%425,537
Mar 20, 202515.2615.8414.8115.2315.23-1.23%138,319
Mar 19, 202515.8316.3415.1615.4215.42-2.71%253,999
Mar 18, 202516.4916.6915.6615.8515.85-6.05%310,629
Mar 17, 202516.7017.3816.4116.8716.871.02%159,463
Mar 14, 202517.1317.2416.4616.7016.70-0.60%221,389
Mar 13, 202517.8517.8916.3616.8016.80-5.51%147,380
Mar 12, 202518.1218.6217.4517.7817.780.62%119,358
Mar 11, 202517.0617.9316.7617.6717.673.64%217,546
Mar 10, 202517.0217.4016.6517.0517.05-1.33%127,281
Mar 7, 202516.8017.4816.4417.2817.283.16%76,721
Mar 6, 202516.6116.9916.2416.7516.75-0.95%649,953
Mar 5, 202516.1017.3116.0816.9116.913.43%88,912
Mar 4, 202516.0316.5115.6916.3516.350.86%144,990
Mar 3, 202517.7817.7816.2116.2116.21-8.37%170,058
Feb 28, 202517.1817.7716.5417.6917.693.45%59,469
Feb 27, 202517.2017.7016.7317.1017.10-0.58%202,599
Feb 26, 202516.8017.3116.6517.2017.202.63%126,885
Feb 25, 202516.4516.9316.0416.7616.760.96%205,083
Feb 24, 202516.7517.5416.5216.6016.60-4.38%182,626
Feb 21, 202517.5317.9116.9517.3617.360.29%137,367
Feb 20, 202516.8917.5516.7217.3117.312.00%120,236
Feb 19, 202517.0717.8016.9616.9716.97-2.19%242,710
Feb 18, 202518.4219.3516.9517.3517.35-5.81%141,373
Feb 14, 202518.7519.9718.0918.4218.42-1.86%102,861
Feb 13, 202518.6519.4818.2418.7718.771.08%133,085
Feb 12, 202517.3118.6117.3118.5718.574.38%100,263
Feb 11, 202518.3318.9017.1717.7917.79-5.82%157,016
Feb 10, 202520.7720.9517.7318.8918.89-7.67%301,383
Feb 7, 202523.0623.7019.8220.4620.46-12.19%314,540
Feb 6, 202521.5126.4820.9623.3023.308.22%1,019,325
Feb 5, 202518.0723.7317.6421.5321.5319.11%816,739
Feb 4, 202516.8818.3316.8818.0818.087.33%173,370
Feb 3, 202515.2517.2815.1616.8416.846.25%211,246
Jan 31, 202515.5716.3315.2115.8515.852.06%329,047
Jan 30, 202515.5316.7015.5115.5315.530.13%219,345
Jan 29, 202515.4115.8815.2515.5115.510.19%137,543
Jan 28, 202515.0015.6214.5415.4815.482.65%186,768
Jan 27, 202514.8216.2914.7815.0815.080.13%241,953
Jan 24, 202515.4515.6314.4215.0615.06-3.34%472,026
Jan 23, 202515.8616.1215.3315.5815.58-2.32%267,446
Jan 22, 202516.3116.8515.9215.9515.95-4.03%135,647
Jan 21, 202516.6916.9816.0016.6216.620.12%202,068
Jan 17, 202517.6017.7516.1416.6016.60-5.84%159,375
Jan 16, 202518.4318.4817.5017.6317.63-4.91%149,520