Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.05	35.71	33.42	35.34	35.34	4.31%	362,729
Jul 1, 2026	31.89	34.35	31.43	33.88	33.88	7.73%	680,094
Jun 30, 2026	32.28	32.96	30.34	31.45	31.45	-2.57%	162,239
Jun 29, 2026	32.34	33.51	31.52	32.28	32.28	0.78%	544,624
Jun 26, 2026	30.41	32.07	30.34	32.03	32.03	5.33%	504,970
Jun 25, 2026	30.07	32.00	29.66	30.41	30.41	1.13%	157,638
Jun 24, 2026	31.06	32.12	30.01	30.07	30.07	-2.56%	131,136
Jun 23, 2026	31.97	32.62	30.80	30.86	30.86	-4.31%	118,370
Jun 22, 2026	32.11	32.97	31.45	32.25	32.25	2.28%	175,571
Jun 18, 2026	31.52	32.50	31.03	31.53	31.53	2.40%	308,956
Jun 17, 2026	29.70	32.23	29.00	30.79	30.79	4.91%	250,997
Jun 16, 2026	29.86	30.00	28.34	29.35	29.35	-1.71%	160,707
Jun 15, 2026	29.56	30.59	28.91	29.86	29.86	2.61%	116,269
Jun 12, 2026	29.08	29.76	28.20	29.10	29.10	0.34%	112,542
Jun 11, 2026	28.05	29.36	27.75	29.00	29.00	3.53%	127,106
Jun 10, 2026	28.90	29.08	27.04	28.01	28.01	-2.78%	237,443
Jun 9, 2026	28.92	29.88	24.91	28.81	28.81	0.73%	549,604
Jun 8, 2026	27.10	28.75	26.10	28.60	28.60	7.97%	166,601
Jun 5, 2026	27.48	27.50	26.00	26.49	26.49	-3.60%	67,356
Jun 4, 2026	26.43	27.92	26.14	27.48	27.48	4.81%	46,199
Jun 3, 2026	26.89	27.02	25.92	26.22	26.22	0.31%	87,673
Jun 2, 2026	27.19	27.50	25.76	26.14	26.14	-5.08%	107,403
Jun 1, 2026	28.19	28.81	27.06	27.54	27.54	-2.82%	102,354
May 29, 2026	27.58	28.46	27.01	28.34	28.34	3.05%	98,436
May 28, 2026	26.83	27.79	26.12	27.50	27.50	2.34%	63,022
May 27, 2026	27.11	27.77	26.78	26.87	26.87	-0.85%	97,710
May 26, 2026	27.96	28.48	26.97	27.10	27.10	-2.20%	156,112
May 22, 2026	27.61	28.25	27.34	27.71	27.71	0.36%	105,384
May 21, 2026	26.41	28.16	26.16	27.61	27.61	2.45%	135,604
May 20, 2026	27.05	28.08	26.50	26.95	26.95	0.26%	186,365
May 19, 2026	27.31	28.15	26.37	26.88	26.88	-3.93%	150,058
May 18, 2026	29.45	29.52	26.73	27.98	27.98	-6.17%	176,813
May 15, 2026	30.64	31.04	29.63	29.82	29.82	-4.64%	87,508
May 14, 2026	32.97	33.99	31.09	31.27	31.27	-4.14%	122,246
May 13, 2026	31.54	32.98	29.51	32.62	32.62	3.42%	135,990
May 12, 2026	30.66	31.97	30.45	31.54	31.54	2.10%	103,485
May 11, 2026	30.78	32.29	30.24	30.89	30.89	0.36%	116,643
May 8, 2026	30.47	31.84	29.63	30.78	30.78	-1.54%	168,844
May 7, 2026	32.30	33.53	29.62	31.26	31.26	-3.31%	152,690
May 6, 2026	29.28	33.18	29.28	32.33	32.33	11.71%	341,495
May 5, 2026	28.58	29.17	27.47	28.94	28.94	2.55%	143,303
May 4, 2026	27.13	28.48	26.22	28.22	28.22	5.10%	131,239
May 1, 2026	26.00	27.15	24.88	26.85	26.85	2.91%	131,677
Apr 30, 2026	26.52	27.01	25.32	26.09	26.09	-1.47%	107,817
Apr 29, 2026	27.46	27.81	26.00	26.48	26.48	-3.53%	246,358
Apr 28, 2026	27.41	28.58	27.22	27.45	27.45	1.48%	106,757
Apr 27, 2026	26.88	28.53	26.88	27.05	27.05	0.07%	127,126
Apr 24, 2026	26.81	27.56	26.37	27.03	27.03	0.30%	273,140
Apr 23, 2026	27.02	27.76	26.26	26.95	26.95	-1.17%	134,617
Apr 22, 2026	26.93	28.00	26.48	27.27	27.27	2.91%	109,204