Neurogene Inc. - Common Stock (NGNE)

21.37
-0.24 (-1.11%)
NASDAQ · Last Trade: Apr 9th, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Neurogene Inc. - Common Stock (NGNE)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202621.9522.0720.9621.6176,82721.61
4/07/202620.4721.1019.6820.9170,45620.91
4/06/202620.6921.3420.2920.47100,32220.47
4/02/202621.0222.0819.8720.69182,55720.69
4/01/202620.2422.4420.1121.6679,66621.66
3/31/202619.5220.4519.3720.1692,66120.16
3/30/202620.1120.7419.1019.30169,38919.30
3/27/202621.3021.3219.5020.35130,61120.35
3/26/202621.6722.9521.0121.4195,63121.41
3/25/202621.2423.3520.8122.03178,18022.03
3/24/202619.4021.5018.8120.90295,63820.90
3/23/202619.3119.8718.7719.36114,85419.36
3/20/202619.1320.0018.5319.05300,28819.05
3/19/202619.1519.4218.2319.19192,99019.19
3/18/202620.8521.1019.1019.50169,23919.50
3/17/202621.5021.5020.3721.08112,08721.08
3/16/202621.6022.1321.2721.5793,51021.57
3/13/202622.3022.3219.8621.51258,98821.51
3/12/202622.3222.9521.8022.3076,53022.30
3/11/202622.5523.1322.2923.0368,64423.03
3/10/202623.6023.8122.6123.0798,49723.07
3/09/202621.9223.7721.5723.60102,71323.60
3/06/202621.3823.1821.2322.17114,78722.17
3/05/202623.5925.4322.0022.13256,37922.13
3/04/202622.1924.9721.6823.91215,92523.91
3/03/202619.8722.7819.4321.99196,22121.99
3/02/202623.4523.7820.0020.74592,89120.74
2/27/202622.9626.4020.5023.491,261,27723.49
2/26/202619.8420.0018.8319.68301,60319.68
2/25/202619.1420.3119.1420.0980,32920.09
2/24/202618.4919.2618.3818.9055,98718.90
2/23/202617.7519.1117.6118.4990,93618.49
2/20/202618.3818.8017.3217.64179,40217.64
2/19/202617.1818.8116.7518.62114,26618.62
2/18/202617.1717.8017.0017.2151,14917.21
2/17/202617.4217.7116.7817.38108,19717.38
2/13/202617.1817.9317.1817.3865,50817.38
2/12/202617.0017.5116.2717.0081,27017.00
2/11/202617.0317.0616.2016.89113,63216.89
2/10/202617.5017.7216.9317.0086,85117.00
2/09/202617.2817.9516.5017.6274,47217.62
2/06/202616.8717.4616.3017.2391,23517.23
2/05/202617.1817.5815.9316.37213,70416.37
2/04/202617.8218.3716.6517.18139,24517.18
2/03/202618.1518.9116.8017.56114,44117.56
2/02/202617.4518.9517.0018.33129,96618.33
1/30/202618.5418.5817.4017.66147,89817.66
1/29/202619.3919.6818.2718.8990,15818.89
1/28/202619.8920.4418.9519.27174,02619.27
1/27/202619.1220.0118.7619.87161,68319.87
1/26/202618.4919.7418.1819.12156,77619.12
1/23/202618.8319.2118.1218.3178,52818.31
1/22/202618.2919.4018.2918.9990,49918.99
1/21/202617.5618.3517.4918.3172,79618.31
1/20/202617.1117.8916.9317.5278,52517.52
1/16/202618.0318.3517.5517.5590,69917.55
1/15/202618.8518.8717.5418.06152,40518.06
1/14/202616.9918.9416.9118.80153,68518.80
1/13/202617.2617.3016.4716.95196,95016.95
1/12/202618.0218.0216.7517.28160,53917.28
1/09/202619.0819.1317.8817.92107,82317.92