Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	25.20	25.93	24.49	24.57	24.57	-3.38%	555,084
Nov 29, 2024	26.71	26.75	24.78	25.43	25.43	-1.43%	318,069
Nov 27, 2024	27.14	27.68	24.60	25.80	25.80	-3.98%	530,879
Nov 26, 2024	25.97	27.61	24.23	26.87	26.87	20.41%	1,332,381
Nov 25, 2024	21.05	22.57	20.50	22.32	22.32	9.93%	1,297,671
Nov 22, 2024	15.48	20.93	15.48	20.30	20.30	30.21%	1,062,923
Nov 21, 2024	15.06	16.15	14.44	15.59	15.59	1.70%	397,982
Nov 20, 2024	17.31	17.45	15.28	15.33	15.33	-11.03%	802,176
Nov 19, 2024	20.90	20.99	17.01	17.23	17.23	-13.07%	1,233,035
Nov 18, 2024	22.24	23.79	18.94	19.82	19.82	-42.58%	1,999,274
Nov 15, 2024	38.84	39.20	34.52	34.52	34.52	-11.95%	454,978
Nov 14, 2024	39.50	43.24	38.97	39.20	39.20	-1.16%	610,721
Nov 13, 2024	39.67	41.33	39.08	39.66	39.66	-0.85%	589,645
Nov 12, 2024	48.28	49.37	35.60	40.00	40.00	-44.08%	1,991,645
Nov 11, 2024	70.04	74.49	69.49	71.53	71.53	4.87%	425,376
Nov 8, 2024	69.78	71.60	66.60	68.21	68.21	-1.86%	180,962
Nov 7, 2024	63.99	70.80	62.84	69.50	69.50	8.75%	332,542
Nov 6, 2024	66.36	66.36	62.13	63.91	63.91	-0.76%	198,682
Nov 5, 2024	65.44	65.64	55.88	64.40	64.40	-2.42%	337,506
Nov 4, 2024	56.17	73.59	55.00	66.00	66.00	43.26%	962,458
Nov 1, 2024	44.73	46.23	44.47	46.07	46.07	4.68%	91,503
Oct 31, 2024	43.56	44.31	42.23	44.01	44.01	0.62%	107,270
Oct 30, 2024	45.08	46.01	43.58	43.74	43.74	-3.12%	58,123
Oct 29, 2024	45.40	46.94	44.49	45.15	45.15	-1.70%	79,698
Oct 28, 2024	49.14	51.19	45.80	45.93	45.93	-5.04%	94,671
Oct 25, 2024	48.45	50.85	47.76	48.37	48.37	0.35%	80,712
Oct 24, 2024	48.69	49.38	47.67	48.20	48.20	-0.72%	112,745
Oct 23, 2024	49.97	51.42	48.15	48.55	48.55	-2.84%	119,233
Oct 22, 2024	52.59	52.68	48.00	49.97	49.97	-5.11%	119,442
Oct 21, 2024	54.64	54.64	52.30	52.66	52.66	-3.20%	118,402
Oct 18, 2024	53.21	55.21	53.11	54.40	54.40	2.80%	98,450
Oct 17, 2024	53.47	54.22	52.12	52.92	52.92	-0.63%	75,495
Oct 16, 2024	50.53	54.38	50.53	53.26	53.26	6.57%	125,741
Oct 15, 2024	49.85	50.75	47.49	49.97	49.97	0.44%	134,184
Oct 14, 2024	49.30	50.53	48.47	49.75	49.75	0.65%	125,701
Oct 11, 2024	48.15	50.13	47.81	49.43	49.43	2.66%	170,982
Oct 10, 2024	48.73	50.29	47.87	48.15	48.15	-2.83%	107,067
Oct 9, 2024	50.32	51.42	48.41	49.55	49.55	-1.53%	92,633
Oct 8, 2024	47.60	50.59	47.53	50.32	50.32	5.89%	150,229
Oct 7, 2024	48.40	48.92	46.32	47.52	47.52	-2.20%	159,912
Oct 4, 2024	44.89	51.30	44.37	48.59	48.59	9.41%	195,764
Oct 3, 2024	41.55	44.68	41.40	44.41	44.41	6.37%	89,919
Oct 2, 2024	39.48	42.00	38.14	41.75	41.75	4.53%	130,639
Oct 1, 2024	41.68	41.68	38.35	39.94	39.94	-4.81%	369,930
Sep 30, 2024	40.23	43.05	39.25	41.96	41.96	4.04%	150,950
Sep 27, 2024	39.87	41.45	39.86	40.33	40.33	2.94%	93,110
Sep 26, 2024	42.40	43.78	38.56	39.18	39.18	-6.56%	73,661
Sep 25, 2024	41.02	44.75	40.75	41.93	41.93	3.07%	125,385
Sep 24, 2024	40.10	42.29	39.41	40.68	40.68	1.40%	112,584
Sep 23, 2024	40.81	42.99	38.84	40.12	40.12	-1.55%	135,025
Sep 20, 2024	41.22	42.57	40.05	40.75	40.75	-1.95%	192,043
Sep 19, 2024	42.54	45.50	41.26	41.56	41.56	0.63%	132,531
Sep 18, 2024	40.67	43.82	36.62	41.30	41.30	2.56%	155,229
Sep 17, 2024	43.17	44.00	38.17	40.27	40.27	-5.82%	106,878
Sep 16, 2024	42.49	43.92	40.70	42.76	42.76	1.93%	144,101
Sep 13, 2024	40.98	43.25	40.66	41.95	41.95	3.94%	88,632
Sep 12, 2024	39.30	42.00	38.63	40.36	40.36	2.59%	197,158
Sep 11, 2024	37.51	40.52	35.57	39.34	39.34	3.72%	90,227
Sep 10, 2024	35.00	37.97	34.80	37.93	37.93	7.97%	74,180
Sep 9, 2024	34.93	37.95	34.00	35.13	35.13	0.37%	75,114
Sep 6, 2024	34.14	36.63	32.47	35.00	35.00	1.80%	89,332
Sep 5, 2024	34.84	35.89	34.07	34.38	34.38	-0.35%	51,174
Sep 4, 2024	32.32	34.70	32.15	34.50	34.50	5.12%	53,618
Sep 3, 2024	37.10	38.00	32.62	32.82	32.82	-12.29%	66,064
Aug 30, 2024	36.90	38.17	35.91	37.42	37.42	2.80%	123,190
Aug 29, 2024	35.91	37.42	35.02	36.40	36.40	1.82%	36,819
Aug 28, 2024	35.50	37.42	35.27	35.75	35.75	-0.53%	37,354
Aug 27, 2024	36.59	37.59	35.07	35.94	35.94	-2.20%	22,414
Aug 26, 2024	35.50	37.86	35.50	36.75	36.75	5.18%	50,360
Aug 23, 2024	34.46	35.96	33.88	34.94	34.94	3.34%	82,930
Aug 22, 2024	35.69	35.69	33.05	33.81	33.81	-5.66%	29,628
Aug 21, 2024	35.95	36.75	35.17	35.84	35.84	0.39%	65,041
Aug 20, 2024	35.01	35.73	33.92	35.70	35.70	-0.31%	92,230
Aug 19, 2024	35.50	36.38	34.00	35.81	35.81	2.26%	123,713
Aug 16, 2024	35.57	36.79	34.52	35.02	35.02	-1.68%	45,202
Aug 15, 2024	34.34	35.95	33.02	35.62	35.62	6.11%	129,434
Aug 14, 2024	34.18	34.69	32.82	33.57	33.57	-1.78%	119,529
Aug 13, 2024	35.23	36.41	33.91	34.18	34.18	-1.47%	96,108
Aug 12, 2024	35.12	35.76	32.25	34.69	34.69	-2.53%	144,766
Aug 9, 2024	36.20	37.74	35.50	35.59	35.59	-2.63%	107,518
Aug 8, 2024	37.03	37.05	35.47	36.55	36.55	0.72%	138,100
Aug 7, 2024	37.94	39.40	36.02	36.29	36.29	-4.17%	97,602
Aug 6, 2024	36.69	39.74	36.69	37.87	37.87	2.91%	84,114
Aug 5, 2024	37.75	38.72	36.24	36.80	36.80	-6.95%	118,792
Aug 2, 2024	38.56	40.42	38.56	39.55	39.55	-2.37%	105,080
Aug 1, 2024	40.96	43.49	39.81	40.51	40.51	-1.53%	134,538
Jul 31, 2024	39.62	41.56	38.34	41.14	41.14	5.16%	79,940
Jul 30, 2024	41.51	42.16	37.97	39.12	39.12	-5.39%	110,042
Jul 29, 2024	44.96	47.00	39.83	41.35	41.35	-7.76%	146,182
Jul 26, 2024	43.55	45.13	42.46	44.83	44.83	4.99%	185,724
Jul 25, 2024	42.83	44.04	41.82	42.70	42.70	-0.09%	153,415
Jul 24, 2024	43.98	44.00	42.15	42.74	42.74	-0.67%	139,332
Jul 23, 2024	43.20	43.97	42.16	43.03	43.03	-0.67%	111,358
Jul 22, 2024	42.26	44.99	42.26	43.32	43.32	2.51%	75,980
Jul 19, 2024	41.69	43.09	40.52	42.26	42.26	2.03%	74,472
Jul 18, 2024	44.40	45.07	39.30	41.42	41.42	-6.59%	75,652
Jul 17, 2024	45.00	46.30	43.09	44.34	44.34	-3.08%	240,363
Jul 16, 2024	46.08	47.31	45.38	45.75	45.75	-0.44%	90,008
Jul 15, 2024	42.93	49.05	41.02	45.95	45.95	7.91%	249,270
Jul 12, 2024	42.00	44.00	40.89	42.58	42.58	1.94%	79,829