Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
15.18
-0.19 (-1.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Neurogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.12 | 15.67 | 14.85 | 15.41 | 15.41 | 0.26% | 143,526 |
| Apr 24, 2025 | 15.44 | 16.08 | 14.97 | 15.37 | 15.37 | -0.45% | 152,822 |
| Apr 23, 2025 | 14.51 | 17.00 | 14.44 | 15.44 | 15.44 | 11.64% | 409,503 |
| Apr 22, 2025 | 12.31 | 13.86 | 12.07 | 13.83 | 13.83 | 15.06% | 306,128 |
| Apr 21, 2025 | 11.27 | 13.09 | 11.27 | 12.02 | 12.02 | 4.61% | 208,113 |
| Apr 17, 2025 | 10.75 | 11.54 | 10.46 | 11.49 | 11.49 | 6.69% | 190,038 |
| Apr 16, 2025 | 11.46 | 11.96 | 10.47 | 10.77 | 10.77 | -5.19% | 112,118 |
| Apr 15, 2025 | 11.38 | 11.90 | 10.80 | 11.36 | 11.36 | 4.32% | 163,986 |
| Apr 14, 2025 | 10.97 | 11.19 | 10.28 | 10.89 | 10.89 | -1.00% | 281,771 |
| Apr 11, 2025 | 9.03 | 11.42 | 9.00 | 11.00 | 11.00 | 22.63% | 644,256 |
| Apr 10, 2025 | 8.66 | 9.30 | 8.05 | 8.97 | 8.97 | -0.66% | 448,352 |
| Apr 9, 2025 | 7.08 | 9.38 | 7.03 | 9.03 | 9.03 | 23.02% | 541,280 |
| Apr 8, 2025 | 8.28 | 8.40 | 6.88 | 7.34 | 7.34 | -6.68% | 953,510 |
| Apr 7, 2025 | 8.35 | 8.80 | 7.67 | 7.87 | 7.87 | -10.52% | 545,827 |
| Apr 4, 2025 | 9.36 | 9.60 | 8.50 | 8.79 | 8.79 | -9.10% | 336,587 |
| Apr 3, 2025 | 10.02 | 10.54 | 9.37 | 9.67 | 9.67 | -7.55% | 225,981 |
| Apr 2, 2025 | 9.56 | 10.71 | 9.22 | 10.46 | 10.46 | 8.34% | 391,066 |
| Apr 1, 2025 | 11.76 | 11.99 | 9.59 | 9.66 | 9.66 | -17.55% | 560,622 |
| Mar 31, 2025 | 13.81 | 13.83 | 11.02 | 11.71 | 11.71 | -19.35% | 678,766 |
| Mar 28, 2025 | 15.24 | 15.24 | 14.24 | 14.52 | 14.52 | -5.28% | 98,621 |
| Mar 27, 2025 | 16.22 | 16.64 | 14.81 | 15.33 | 15.33 | -5.02% | 178,606 |
| Mar 26, 2025 | 14.12 | 16.25 | 13.60 | 16.14 | 16.14 | 13.66% | 219,404 |
| Mar 25, 2025 | 14.17 | 15.12 | 13.65 | 14.20 | 14.20 | 1.72% | 406,476 |
| Mar 24, 2025 | 14.43 | 14.46 | 13.47 | 13.96 | 13.96 | -1.76% | 240,117 |
| Mar 21, 2025 | 15.05 | 15.23 | 13.81 | 14.21 | 14.21 | -6.70% | 425,537 |
| Mar 20, 2025 | 15.26 | 15.84 | 14.81 | 15.23 | 15.23 | -1.23% | 138,319 |
| Mar 19, 2025 | 15.83 | 16.34 | 15.16 | 15.42 | 15.42 | -2.71% | 253,999 |
| Mar 18, 2025 | 16.49 | 16.69 | 15.66 | 15.85 | 15.85 | -6.05% | 310,629 |
| Mar 17, 2025 | 16.70 | 17.38 | 16.41 | 16.87 | 16.87 | 1.02% | 159,463 |
| Mar 14, 2025 | 17.13 | 17.24 | 16.46 | 16.70 | 16.70 | -0.60% | 221,389 |
| Mar 13, 2025 | 17.85 | 17.89 | 16.36 | 16.80 | 16.80 | -5.51% | 147,380 |
| Mar 12, 2025 | 18.12 | 18.62 | 17.45 | 17.78 | 17.78 | 0.62% | 119,358 |
| Mar 11, 2025 | 17.06 | 17.93 | 16.76 | 17.67 | 17.67 | 3.64% | 217,546 |
| Mar 10, 2025 | 17.02 | 17.40 | 16.65 | 17.05 | 17.05 | -1.33% | 127,281 |
| Mar 7, 2025 | 16.80 | 17.48 | 16.44 | 17.28 | 17.28 | 3.16% | 76,721 |
| Mar 6, 2025 | 16.61 | 16.99 | 16.24 | 16.75 | 16.75 | -0.95% | 649,953 |
| Mar 5, 2025 | 16.10 | 17.31 | 16.08 | 16.91 | 16.91 | 3.43% | 88,912 |
| Mar 4, 2025 | 16.03 | 16.51 | 15.69 | 16.35 | 16.35 | 0.86% | 144,990 |
| Mar 3, 2025 | 17.78 | 17.78 | 16.21 | 16.21 | 16.21 | -8.37% | 170,058 |
| Feb 28, 2025 | 17.18 | 17.77 | 16.54 | 17.69 | 17.69 | 3.45% | 59,469 |
| Feb 27, 2025 | 17.20 | 17.70 | 16.73 | 17.10 | 17.10 | -0.58% | 202,599 |
| Feb 26, 2025 | 16.80 | 17.31 | 16.65 | 17.20 | 17.20 | 2.63% | 126,885 |
| Feb 25, 2025 | 16.45 | 16.93 | 16.04 | 16.76 | 16.76 | 0.96% | 205,083 |
| Feb 24, 2025 | 16.75 | 17.54 | 16.52 | 16.60 | 16.60 | -4.38% | 182,626 |
| Feb 21, 2025 | 17.53 | 17.91 | 16.95 | 17.36 | 17.36 | 0.29% | 137,367 |
| Feb 20, 2025 | 16.89 | 17.55 | 16.72 | 17.31 | 17.31 | 2.00% | 120,236 |
| Feb 19, 2025 | 17.07 | 17.80 | 16.96 | 16.97 | 16.97 | -2.19% | 242,710 |
| Feb 18, 2025 | 18.42 | 19.35 | 16.95 | 17.35 | 17.35 | -5.81% | 141,373 |
| Feb 14, 2025 | 18.75 | 19.97 | 18.09 | 18.42 | 18.42 | -1.86% | 102,861 |
| Feb 13, 2025 | 18.65 | 19.48 | 18.24 | 18.77 | 18.77 | 1.08% | 133,085 |