Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
18.48
-0.36 (-1.91%)
Aug 29, 2025, 4:00 PM - Market closed
Neurogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 22.00 | 22.38 | 20.72 | 21.00 | 21.00 | -3.14% | 182,607 |
| Jul 28, 2025 | 22.84 | 23.04 | 21.60 | 21.68 | 21.68 | -4.58% | 78,279 |
| Jul 25, 2025 | 22.81 | 23.17 | 22.01 | 22.72 | 22.72 | -0.39% | 75,610 |
| Jul 24, 2025 | 23.07 | 23.53 | 22.35 | 22.81 | 22.81 | -1.21% | 96,399 |
| Jul 23, 2025 | 22.41 | 23.88 | 22.26 | 23.09 | 23.09 | 5.24% | 161,659 |
| Jul 22, 2025 | 20.89 | 22.22 | 20.80 | 21.94 | 21.94 | 1.29% | 113,991 |
| Jul 21, 2025 | 22.57 | 23.48 | 21.59 | 21.66 | 21.66 | -3.04% | 116,265 |
| Jul 18, 2025 | 23.00 | 23.50 | 22.31 | 22.34 | 22.34 | -1.15% | 111,114 |
| Jul 17, 2025 | 22.65 | 23.27 | 22.40 | 22.60 | 22.60 | 0.27% | 135,052 |
| Jul 16, 2025 | 21.74 | 22.66 | 21.22 | 22.54 | 22.54 | 4.98% | 89,846 |
| Jul 15, 2025 | 22.49 | 22.84 | 20.84 | 21.47 | 21.47 | -3.55% | 142,891 |
| Jul 14, 2025 | 21.26 | 22.82 | 19.98 | 22.26 | 22.26 | 3.87% | 201,066 |
| Jul 11, 2025 | 21.64 | 22.20 | 21.23 | 21.43 | 21.43 | -2.41% | 113,400 |
| Jul 10, 2025 | 21.16 | 22.06 | 20.90 | 21.96 | 21.96 | 3.29% | 111,611 |
| Jul 9, 2025 | 20.57 | 21.44 | 20.21 | 21.26 | 21.26 | 4.83% | 229,155 |
| Jul 8, 2025 | 19.75 | 20.80 | 19.62 | 20.28 | 20.28 | 4.00% | 97,331 |
| Jul 7, 2025 | 19.80 | 20.55 | 19.37 | 19.50 | 19.50 | -2.94% | 221,816 |
| Jul 3, 2025 | 20.02 | 20.71 | 19.01 | 20.09 | 20.09 | 1.72% | 75,550 |
| Jul 2, 2025 | 19.25 | 21.19 | 19.08 | 19.75 | 19.75 | 2.92% | 240,714 |
| Jul 1, 2025 | 15.50 | 21.19 | 14.65 | 19.19 | 19.19 | 28.36% | 1,350,529 |
| Jun 30, 2025 | 16.33 | 16.33 | 14.93 | 14.95 | 14.95 | -7.49% | 205,629 |
| Jun 27, 2025 | 16.60 | 16.86 | 15.90 | 16.16 | 16.16 | -2.47% | 436,968 |
| Jun 26, 2025 | 17.13 | 17.26 | 16.30 | 16.57 | 16.57 | -1.84% | 117,117 |
| Jun 25, 2025 | 17.20 | 17.45 | 16.51 | 16.88 | 16.88 | -1.86% | 90,358 |
| Jun 24, 2025 | 17.50 | 18.21 | 16.55 | 17.20 | 17.20 | -0.12% | 238,965 |
| Jun 23, 2025 | 17.73 | 18.05 | 16.86 | 17.22 | 17.22 | -3.04% | 92,384 |
| Jun 20, 2025 | 18.49 | 18.56 | 17.70 | 17.76 | 17.76 | -2.95% | 108,535 |