Skip to main content
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
17.01
-1.73 (-9.23%)
At close: May 30, 2025, 4:00 PM
17.86
+0.85 (5.00%)
After-hours: May 30, 2025, 5:37 PM EDT

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.6418.8416.8717.0117.01-9.23%228,424
May 29, 202517.8218.9017.1418.7418.746.12%149,292
May 28, 202517.0918.0416.8617.6617.663.34%128,976
May 27, 202517.5917.7416.7517.0917.09-1.10%167,843
May 23, 202517.5117.8416.9517.2817.28-4.21%110,750
May 22, 202517.4918.3817.0518.0418.043.14%91,478
May 21, 202518.3418.7417.3517.4917.49-5.71%122,819
May 20, 202520.3920.3918.0318.5518.55-4.97%205,195
May 19, 202517.5820.1617.2819.5219.528.50%239,144
May 16, 202518.2018.8915.6817.9917.99-7.12%313,270
May 15, 202515.3319.5114.8519.3719.3727.27%510,895
May 14, 202515.4815.8814.7215.2215.22-1.87%119,549
May 13, 202517.2117.7315.2815.5115.51-12.37%158,307
May 12, 202515.4817.7513.9317.7017.7020.16%363,717
May 9, 202514.6516.0013.6914.7314.73-1.80%173,021
May 8, 202513.8015.6513.2715.0015.008.23%181,744
May 7, 202513.0513.8712.9713.8613.866.21%157,873
May 6, 202515.0115.7211.7713.0513.05-13.63%652,993
May 5, 202516.9317.2715.0815.1115.11-10.96%187,106
May 2, 202515.5417.4515.5416.9716.9710.19%199,976
May 1, 202515.0115.6414.4015.4015.402.67%98,855
Apr 30, 202512.6515.3212.6515.0015.0015.12%168,864
Apr 29, 202514.4314.5112.9813.0313.03-10.14%258,972
Apr 28, 202515.5116.2214.4914.5014.50-5.91%374,830
Apr 25, 202515.1215.6714.8515.4115.410.26%143,551
Apr 24, 202515.4416.0814.9715.3715.37-0.45%152,822
Apr 23, 202514.5117.0014.4415.4415.4411.64%409,503
Apr 22, 202512.3113.8612.0713.8313.8315.06%306,128
Apr 21, 202511.2713.0911.2712.0212.024.61%208,113
Apr 17, 202510.7511.5410.4611.4911.496.69%190,038
Apr 16, 202511.4611.9610.4710.7710.77-5.19%112,118
Apr 15, 202511.3811.9010.8011.3611.364.32%163,986
Apr 14, 202510.9711.1910.2810.8910.89-1.00%281,771
Apr 11, 20259.0311.429.0011.0011.0022.63%644,256
Apr 10, 20258.669.308.058.978.97-0.66%448,352
Apr 9, 20257.089.387.039.039.0323.02%541,280
Apr 8, 20258.288.406.887.347.34-6.68%953,510
Apr 7, 20258.358.807.677.877.87-10.52%545,827
Apr 4, 20259.369.608.508.798.79-9.10%336,587
Apr 3, 202510.0210.549.379.679.67-7.55%225,981
Apr 2, 20259.5610.719.2210.4610.468.34%391,066
Apr 1, 202511.7611.999.599.669.66-17.55%560,622
Mar 31, 202513.8113.8311.0211.7111.71-19.35%678,766
Mar 28, 202515.2415.2414.2414.5214.52-5.28%98,621
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