Skip to main content
logo
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
19.68
-0.41 (-2.04%)
At close: Feb 26, 2026, 4:00 PM EST
25.78
+6.10 (31.00%)
After-hours: Feb 26, 2026, 5:13 PM EST

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202619.8420.0018.8319.6819.68-2.04%178,872
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%89,757
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%61,169
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%86,851
Feb 9, 202617.2817.9516.5017.6217.622.26%61,920
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%137,427
Feb 3, 202618.1518.9116.8017.5617.56-4.20%114,441
Feb 2, 202617.4518.9517.0018.3318.333.79%129,946
Jan 30, 202618.5418.5817.4017.6617.66-6.51%143,737
Jan 29, 202619.3919.6818.2718.8918.89-1.97%90,157
Jan 28, 202619.8920.4418.9519.2719.27-3.02%174,026
Jan 27, 202619.1220.0118.7619.8719.873.92%161,685
Jan 26, 202618.4919.7418.1819.1219.124.42%148,189
Jan 23, 202618.8319.2118.1218.3118.31-3.58%78,528
Jan 22, 202618.2919.4018.2918.9918.993.71%90,499
Jan 21, 202617.5618.3517.4918.3118.314.51%72,794
Jan 20, 202617.1117.8916.9417.5217.52-0.17%78,525
Jan 16, 202618.0318.3517.5517.5517.55-2.82%90,699
Jan 15, 202618.8518.8717.5418.0618.06-3.94%152,405
Jan 14, 202616.9918.9416.9118.8018.8010.91%153,687
Jan 13, 202617.2617.3016.4716.9516.95-1.91%196,950
Jan 12, 202618.0218.0216.7517.2817.28-3.57%160,539
Jan 9, 202619.0819.1317.8817.9217.92-4.07%107,674
Jan 8, 202619.0219.1218.5018.6818.68-2.30%78,053
Jan 7, 202618.4919.7918.4219.1219.124.48%334,110
Jan 6, 202618.3319.2318.1318.3018.30-0.71%357,529
Jan 5, 202620.2720.3218.3118.4318.43-8.58%96,528
Jan 2, 202620.6621.1719.6220.1620.16-2.14%102,897
Dec 31, 202522.2222.9920.3520.6020.60-6.83%157,618
Dec 30, 202520.1322.2419.8422.1122.119.78%261,029
Dec 29, 202519.7320.9619.2820.1420.140.65%144,642
Dec 26, 202520.0420.1319.6320.0120.01-0.30%59,598
Dec 24, 202520.0520.2719.7120.0720.07-0.05%55,151
Dec 23, 202520.5721.0819.8320.0820.08-3.69%78,744
Dec 22, 202520.5321.3219.8320.8520.851.46%116,138
Dec 19, 202519.4820.7719.4720.5520.556.59%402,515
Dec 18, 202519.5420.3319.1319.2819.280.73%223,682
Dec 17, 202519.5320.4819.0319.1419.14-2.00%304,327
Dec 16, 202520.3321.1019.5119.5319.53-3.60%289,614
Dec 15, 202521.0521.9720.2420.2620.26-3.15%118,772