Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
25.83
+2.36 (10.06%)
At close: Oct 8, 2025, 4:00 PM EDT
25.50
-0.33 (-1.28%)
After-hours: Oct 8, 2025, 7:57 PM EDT
Neurogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.53 | 28.00 | 23.10 | 25.83 | 25.83 | 10.06% | 291,477 |
| Oct 7, 2025 | 23.02 | 24.40 | 22.02 | 23.47 | 23.47 | 1.65% | 350,759 |
| Oct 6, 2025 | 22.34 | 24.30 | 21.86 | 23.09 | 23.09 | 3.36% | 307,243 |
| Oct 3, 2025 | 21.21 | 24.50 | 20.00 | 22.34 | 22.34 | 6.48% | 466,574 |
| Oct 2, 2025 | 18.11 | 21.41 | 17.76 | 20.98 | 20.98 | 16.72% | 507,588 |
| Oct 1, 2025 | 17.29 | 18.48 | 17.29 | 17.98 | 17.98 | 3.72% | 101,096 |
| Sep 30, 2025 | 17.65 | 18.06 | 17.18 | 17.33 | 17.33 | -2.15% | 128,360 |
| Sep 29, 2025 | 17.86 | 18.15 | 17.51 | 17.71 | 17.71 | -0.62% | 138,324 |
| Sep 26, 2025 | 17.43 | 18.13 | 17.24 | 17.82 | 17.82 | 2.38% | 117,549 |
| Sep 25, 2025 | 17.00 | 17.45 | 16.85 | 17.41 | 17.41 | 0.90% | 127,774 |
| Sep 24, 2025 | 16.94 | 17.53 | 16.94 | 17.25 | 17.25 | 2.37% | 128,315 |
| Sep 23, 2025 | 17.14 | 17.51 | 16.77 | 16.85 | 16.85 | -0.77% | 152,097 |
| Sep 22, 2025 | 17.25 | 17.93 | 16.95 | 16.98 | 16.98 | -1.28% | 221,381 |
| Sep 19, 2025 | 18.68 | 18.68 | 17.00 | 17.20 | 17.20 | -7.92% | 215,471 |
| Sep 18, 2025 | 18.03 | 18.94 | 17.64 | 18.68 | 18.68 | 5.48% | 131,618 |
| Sep 17, 2025 | 17.58 | 18.40 | 17.55 | 17.71 | 17.71 | 1.55% | 111,407 |
| Sep 16, 2025 | 17.62 | 18.30 | 17.13 | 17.44 | 17.44 | -0.06% | 188,989 |
| Sep 15, 2025 | 19.05 | 19.52 | 17.43 | 17.45 | 17.45 | -8.16% | 97,551 |
| Sep 12, 2025 | 20.07 | 20.42 | 18.77 | 19.00 | 19.00 | -5.38% | 123,069 |
| Sep 11, 2025 | 18.62 | 20.72 | 18.62 | 20.08 | 20.08 | 7.96% | 829,800 |
| Sep 10, 2025 | 19.36 | 19.63 | 18.37 | 18.60 | 18.60 | -3.38% | 96,282 |
| Sep 9, 2025 | 19.45 | 19.79 | 18.73 | 19.25 | 19.25 | -1.03% | 55,926 |
| Sep 8, 2025 | 19.97 | 20.01 | 18.84 | 19.45 | 19.45 | -2.51% | 103,379 |
| Sep 5, 2025 | 19.61 | 20.67 | 19.58 | 19.95 | 19.95 | 1.73% | 195,621 |
| Sep 4, 2025 | 19.91 | 19.91 | 19.30 | 19.61 | 19.61 | -1.31% | 56,852 |
| Sep 3, 2025 | 19.27 | 19.93 | 18.75 | 19.87 | 19.87 | 1.17% | 104,458 |
| Sep 2, 2025 | 18.39 | 19.83 | 18.39 | 19.64 | 19.64 | 6.28% | 56,629 |
| Aug 29, 2025 | 18.92 | 19.01 | 18.00 | 18.48 | 18.48 | -1.91% | 94,969 |
| Aug 28, 2025 | 19.91 | 19.98 | 18.60 | 18.84 | 18.84 | -4.34% | 86,287 |
| Aug 27, 2025 | 19.92 | 20.36 | 19.40 | 19.70 | 19.70 | -1.62% | 87,974 |
| Aug 26, 2025 | 20.09 | 20.46 | 19.71 | 20.02 | 20.02 | 0.20% | 98,532 |
| Aug 25, 2025 | 19.88 | 20.16 | 19.59 | 19.98 | 19.98 | -0.05% | 82,355 |
| Aug 22, 2025 | 20.10 | 20.63 | 19.65 | 19.99 | 19.99 | 1.22% | 134,942 |
| Aug 21, 2025 | 19.42 | 20.12 | 19.22 | 19.75 | 19.75 | 0.71% | 51,034 |
| Aug 20, 2025 | 19.75 | 19.90 | 19.06 | 19.61 | 19.61 | -0.51% | 47,407 |
| Aug 19, 2025 | 20.63 | 21.03 | 19.58 | 19.71 | 19.71 | -3.62% | 86,875 |
| Aug 18, 2025 | 20.66 | 21.50 | 20.20 | 20.45 | 20.45 | -0.29% | 186,139 |
| Aug 15, 2025 | 20.44 | 21.38 | 19.67 | 20.51 | 20.51 | 1.53% | 176,800 |
| Aug 14, 2025 | 20.50 | 21.26 | 20.17 | 20.20 | 20.20 | -4.31% | 168,876 |
| Aug 13, 2025 | 19.52 | 21.59 | 19.52 | 21.11 | 21.11 | 9.83% | 197,563 |
| Aug 12, 2025 | 19.97 | 21.11 | 18.94 | 19.22 | 19.22 | -5.55% | 152,690 |
| Aug 11, 2025 | 21.20 | 21.68 | 19.45 | 20.35 | 20.35 | -4.10% | 133,288 |
| Aug 8, 2025 | 22.25 | 22.25 | 21.00 | 21.22 | 21.22 | -1.12% | 66,546 |
| Aug 7, 2025 | 21.48 | 21.69 | 20.88 | 21.46 | 21.46 | 0.80% | 79,297 |
| Aug 6, 2025 | 21.48 | 21.54 | 20.64 | 21.29 | 21.29 | -0.75% | 79,765 |
| Aug 5, 2025 | 21.81 | 21.81 | 21.02 | 21.45 | 21.45 | -1.24% | 139,566 |
| Aug 4, 2025 | 21.90 | 21.90 | 21.51 | 21.72 | 21.72 | -0.28% | 51,183 |
| Aug 1, 2025 | 21.27 | 22.76 | 21.27 | 21.78 | 21.78 | 0.05% | 125,837 |
| Jul 31, 2025 | 21.76 | 22.51 | 21.16 | 21.77 | 21.77 | -0.46% | 69,132 |
| Jul 30, 2025 | 21.40 | 23.80 | 21.28 | 21.87 | 21.87 | 4.14% | 195,163 |