Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
31.05
+0.03 (0.10%)
Oct 29, 2025, 9:41 AM EDT - Market open

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.8532.9030.4131.0231.02-3.24%150,237
Oct 27, 202529.8933.0029.4232.0632.067.26%838,557
Oct 24, 202529.5831.1529.2429.8929.894.11%107,583
Oct 23, 202530.7232.0028.0028.7128.71-6.60%117,583
Oct 22, 202531.5732.2429.7430.7430.74-2.63%107,899
Oct 21, 202532.0233.1730.1131.5731.57-1.83%106,403
Oct 20, 202529.5533.6329.0132.1632.1610.78%195,081
Oct 17, 202533.4333.9228.9729.0329.03-14.59%219,244
Oct 16, 202534.5437.2733.0633.9933.99-1.11%284,768
Oct 15, 202533.4134.5432.0434.3734.373.52%119,672
Oct 14, 202531.2234.4030.3733.2033.205.00%174,950
Oct 13, 202529.7332.2529.0131.6231.624.67%224,177
Oct 10, 202531.5631.5629.0130.2130.21-4.28%251,529
Oct 9, 202526.6232.5526.4131.5631.5622.18%505,398
Oct 8, 202523.5328.0023.1025.8325.8310.06%291,478
Oct 7, 202523.0224.4022.0223.4723.471.65%350,759
Oct 6, 202522.3424.3021.8623.0923.093.36%307,243
Oct 3, 202521.2124.5020.0022.3422.346.48%466,574
Oct 2, 202518.1121.4117.7620.9820.9816.72%507,588
Oct 1, 202517.2918.4817.2917.9817.983.72%101,096
Sep 30, 202517.6518.0617.1817.3317.33-2.15%128,360
Sep 29, 202517.8618.1517.5117.7117.71-0.62%138,324
Sep 26, 202517.4318.1317.2417.8217.822.38%117,549
Sep 25, 202517.0017.4516.8517.4117.410.90%127,774
Sep 24, 202516.9417.5316.9417.2517.252.37%128,315
Sep 23, 202517.1417.5116.7716.8516.85-0.77%152,097
Sep 22, 202517.2517.9316.9516.9816.98-1.28%221,381
Sep 19, 202518.6818.6817.0017.2017.20-7.92%215,471
Sep 18, 202518.0318.9417.6418.6818.685.48%131,618
Sep 17, 202517.5818.4017.5517.7117.711.55%111,407
Sep 16, 202517.6218.3017.1317.4417.44-0.06%188,989
Sep 15, 202519.0519.5217.4317.4517.45-8.16%97,551
Sep 12, 202520.0720.4218.7719.0019.00-5.38%123,069
Sep 11, 202518.6220.7218.6220.0820.087.96%829,800
Sep 10, 202519.3619.6318.3718.6018.60-3.38%96,282
Sep 9, 202519.4519.7918.7319.2519.25-1.03%55,926
Sep 8, 202519.9720.0118.8419.4519.45-2.51%103,379
Sep 5, 202519.6120.6719.5819.9519.951.73%195,621
Sep 4, 202519.9119.9119.3019.6119.61-1.31%56,852
Sep 3, 202519.2719.9318.7519.8719.871.17%104,458
Sep 2, 202518.3919.8318.3919.6419.646.28%56,629
Aug 29, 202518.9219.0118.0018.4818.48-1.91%94,969
Aug 28, 202519.9119.9818.6018.8418.84-4.34%86,287
Aug 27, 202519.9220.3619.4019.7019.70-1.62%87,974
Aug 26, 202520.0920.4619.7120.0220.020.20%98,532
Aug 25, 202519.8820.1619.5919.9819.98-0.05%82,355
Aug 22, 202520.1020.6319.6519.9919.991.22%134,942
Aug 21, 202519.4220.1219.2219.7519.750.71%51,034
Aug 20, 202519.7519.9019.0619.6119.61-0.51%47,407
Aug 19, 202520.6321.0319.5819.7119.71-3.62%86,875