Skip to main content
logo
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
21.78
+0.01 (0.05%)
At close: Aug 1, 2025, 4:00 PM
21.35
-0.43 (-1.97%)
After-hours: Aug 1, 2025, 7:42 PM EDT

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.2722.7621.2721.7821.780.05%125,837
Jul 31, 202521.7622.5121.1621.7721.77-0.46%69,132
Jul 30, 202521.4023.8021.2821.8721.874.14%195,163
Jul 29, 202522.0022.3820.7221.0021.00-3.14%182,607
Jul 28, 202522.8423.0421.6021.6821.68-4.58%78,279
Jul 25, 202522.8123.1722.0122.7222.72-0.39%75,610
Jul 24, 202523.0723.5322.3522.8122.81-1.21%96,399
Jul 23, 202522.4123.8822.2623.0923.095.24%161,659
Jul 22, 202520.8922.2220.8021.9421.941.29%113,991
Jul 21, 202522.5723.4821.5921.6621.66-3.04%116,265
Jul 18, 202523.0023.5022.3122.3422.34-1.15%111,114
Jul 17, 202522.6523.2722.4022.6022.600.27%135,052
Jul 16, 202521.7422.6621.2222.5422.544.98%89,846
Jul 15, 202522.4922.8420.8421.4721.47-3.55%142,891
Jul 14, 202521.2622.8219.9822.2622.263.87%201,066
Jul 11, 202521.6422.2021.2321.4321.43-2.41%113,400
Jul 10, 202521.1622.0620.9021.9621.963.29%111,611
Jul 9, 202520.5721.4420.2121.2621.264.83%229,155
Jul 8, 202519.7520.8019.6220.2820.284.00%97,331
Jul 7, 202519.8020.5519.3719.5019.50-2.94%221,816
Jul 3, 202520.0220.7119.0120.0920.091.72%75,550
Jul 2, 202519.2521.1919.0819.7519.752.92%240,714
Jul 1, 202515.5021.1914.6519.1919.1928.36%1,350,529
Jun 30, 202516.3316.3314.9314.9514.95-7.49%205,629
Jun 27, 202516.6016.8615.9016.1616.16-2.47%436,968
Jun 26, 202517.1317.2616.3016.5716.57-1.84%117,117
Jun 25, 202517.2017.4516.5116.8816.88-1.86%90,358
Jun 24, 202517.5018.2116.5517.2017.20-0.12%238,965
Jun 23, 202517.7318.0516.8617.2217.22-3.04%92,384
Jun 20, 202518.4918.5617.7017.7617.76-2.95%108,535
Jun 18, 202518.3019.5718.2218.3018.30-0.65%203,614
Jun 17, 202521.4321.4318.2918.4218.42-2.90%152,182
Jun 16, 202519.9920.6618.7518.9718.97-4.00%158,209
Jun 13, 202519.5120.6219.5119.7619.76-3.14%112,718
Jun 12, 202521.4321.7520.1320.4020.40-2.49%151,561
Jun 11, 202521.7722.0020.6820.9220.92-3.06%133,476
Jun 10, 202519.9121.7319.2521.5821.588.39%128,823
Jun 9, 202521.8121.8919.1319.9119.91-8.80%245,841
Jun 6, 202523.1525.1921.5021.8321.83-4.76%224,694
Jun 5, 202521.6223.2020.4622.9222.925.77%335,616
Jun 4, 202520.6923.1420.3321.6721.675.40%264,828
Jun 3, 202517.8220.7817.7120.5620.5615.83%422,714
Jun 2, 202517.3818.4516.6217.7517.754.35%210,536
May 30, 202518.6418.8416.8717.0117.01-9.23%228,470
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