Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.49	19.79	18.42	19.12	19.12	4.48%	334,110
Jan 6, 2026	18.33	19.23	18.13	18.30	18.30	-0.71%	357,529
Jan 5, 2026	20.27	20.32	18.31	18.43	18.43	-8.58%	96,528
Jan 2, 2026	20.66	21.17	19.62	20.16	20.16	-2.14%	102,897
Dec 31, 2025	22.22	22.99	20.35	20.60	20.60	-6.83%	157,618
Dec 30, 2025	20.13	22.24	19.84	22.11	22.11	9.78%	261,029
Dec 29, 2025	19.73	20.96	19.28	20.14	20.14	0.65%	144,642
Dec 26, 2025	20.04	20.13	19.63	20.01	20.01	-0.30%	59,598
Dec 24, 2025	20.05	20.27	19.71	20.07	20.07	-0.05%	55,151
Dec 23, 2025	20.57	21.08	19.83	20.08	20.08	-3.69%	78,744
Dec 22, 2025	20.53	21.32	19.83	20.85	20.85	1.46%	116,138
Dec 19, 2025	19.48	20.77	19.47	20.55	20.55	6.59%	402,515
Dec 18, 2025	19.54	20.33	19.13	19.28	19.28	0.73%	223,682
Dec 17, 2025	19.53	20.48	19.03	19.14	19.14	-2.00%	304,327
Dec 16, 2025	20.33	21.10	19.51	19.53	19.53	-3.60%	289,614
Dec 15, 2025	21.05	21.97	20.24	20.26	20.26	-3.15%	118,772
Dec 12, 2025	21.25	21.75	20.88	20.92	20.92	-1.60%	144,844
Dec 11, 2025	20.89	21.47	20.31	21.26	21.26	2.41%	102,430
Dec 10, 2025	19.81	21.11	19.66	20.76	20.76	5.17%	147,008
Dec 9, 2025	20.65	21.13	19.65	19.74	19.74	-4.13%	139,071
Dec 8, 2025	20.86	21.87	20.46	20.59	20.59	1.53%	209,748
Dec 5, 2025	21.18	22.06	20.19	20.28	20.28	-4.16%	161,286
Dec 4, 2025	20.06	23.00	19.88	21.16	21.16	5.17%	450,545
Dec 3, 2025	19.49	20.31	19.26	20.12	20.12	4.57%	198,739
Dec 2, 2025	20.53	20.62	19.23	19.24	19.24	-6.05%	217,900
Dec 1, 2025	20.82	21.11	19.67	20.48	20.48	-2.85%	262,215
Nov 28, 2025	21.12	21.79	20.77	21.08	21.08	0.43%	217,403
Nov 26, 2025	20.78	21.73	19.91	20.99	20.99	1.21%	153,081
Nov 25, 2025	20.65	21.11	20.12	20.74	20.74	1.47%	116,047
Nov 24, 2025	20.32	21.03	19.88	20.44	20.44	1.89%	105,512
Nov 21, 2025	20.28	21.26	19.77	20.06	20.06	-1.67%	188,547
Nov 20, 2025	21.56	22.42	19.68	20.40	20.40	-2.81%	321,320
Nov 19, 2025	21.21	21.92	20.55	20.99	20.99	-1.73%	130,515
Nov 18, 2025	22.30	22.69	21.20	21.36	21.36	-4.90%	269,436
Nov 17, 2025	22.78	23.52	21.88	22.46	22.46	-1.36%	404,582
Nov 14, 2025	26.95	27.64	22.43	22.77	22.77	-14.04%	339,020
Nov 13, 2025	30.24	30.49	26.49	26.49	26.49	-14.77%	450,606
Nov 12, 2025	30.87	32.02	30.52	31.08	31.08	0.68%	158,947
Nov 11, 2025	28.47	31.53	27.59	30.87	30.87	9.08%	227,389
Nov 10, 2025	27.22	28.35	25.93	28.30	28.30	5.79%	154,627
Nov 7, 2025	26.34	26.97	23.93	26.75	26.75	0.34%	321,078
Nov 6, 2025	27.74	29.64	24.95	26.66	26.66	-3.82%	156,649
Nov 5, 2025	31.32	31.38	26.64	27.72	27.72	-12.83%	416,419
Nov 4, 2025	31.00	33.06	30.65	31.80	31.80	2.38%	263,463
Nov 3, 2025	31.01	31.48	27.22	31.06	31.06	-9.34%	571,982
Oct 31, 2025	34.46	35.47	32.83	34.26	34.26	3.38%	217,273
Oct 30, 2025	32.50	34.22	31.57	33.14	33.14	1.44%	159,978
Oct 29, 2025	30.89	34.17	29.80	32.67	32.67	5.32%	137,571
Oct 28, 2025	31.85	32.90	30.41	31.02	31.02	-3.24%	150,237
Oct 27, 2025	29.89	33.00	29.42	32.06	32.06	7.26%	838,557