Neurogene Inc. - Common Stock (NGNE)

32.89
-0.71 (-2.11%)
NASDAQ· Last Trade: Aug 2nd, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202633.5033.6331.8232.89162,88332.89
7/30/202633.6534.1933.0433.6093,08033.60
7/29/202632.5934.1932.2033.66132,00533.66
7/28/202634.5934.5932.8733.22157,41333.22
7/27/202635.1835.9233.2534.62241,53934.62
7/24/202635.6236.1233.5234.90161,73234.90
7/23/202635.2436.6035.1435.57155,57735.57
7/22/202636.3336.7434.7136.11130,31836.11
7/21/202636.9937.5935.2336.68226,63036.68
7/20/202637.3237.9336.3837.34158,93537.34
7/17/202635.4938.2535.0537.31473,44537.31
7/16/202639.2239.5836.1636.50163,51736.50
7/15/202638.8940.0037.7339.45181,68839.45
7/14/202638.4039.4536.9639.08245,80439.08
7/13/202638.7639.0337.2638.32236,10738.32
7/10/202642.7443.0038.1839.63290,58439.63
7/09/202637.9443.6637.8842.84436,58942.84
7/08/202636.7439.3035.5238.24533,19538.24
7/07/202632.9937.0732.0036.80708,51436.80
7/06/202635.2336.0332.4232.56230,20832.56
7/02/202634.0535.7133.4235.34363,22135.34
7/01/202631.8934.3531.4333.88681,40133.88
6/30/202632.2832.9530.3431.45162,35631.45
6/29/202632.3433.5131.5232.28544,62432.28
6/26/202630.4132.0630.3432.03504,97032.03
6/25/202630.0732.0029.6630.41157,63830.41
6/24/202631.0632.1230.0130.07131,13630.07
6/23/202631.9732.6230.8030.86118,37030.86
6/22/202632.1132.9731.4532.25175,57132.25
6/18/202631.4732.5031.0331.53308,95631.53
6/17/202629.7032.2329.0030.79250,99830.79
6/16/202629.8630.0028.3429.35160,70829.35
6/15/202629.5630.5928.9129.86116,27029.86
6/12/202629.0829.7628.2029.10112,54229.10
6/11/202628.0529.3627.7529.00127,10729.00
6/10/202628.2929.0827.0428.01237,44428.01
6/09/202628.9229.8824.9128.81549,60528.81
6/08/202627.1028.7526.0928.60166,59628.60
6/05/202627.4827.5026.0026.4967,35626.49
6/04/202626.4327.9226.1427.4846,20027.48
6/03/202626.8927.0225.9226.2287,67426.22
6/02/202627.1927.5025.7626.14107,40426.14
6/01/202628.1928.8127.0627.54102,27827.54
5/29/20260.0028.4527.0128.3498,43628.34
5/28/202626.8327.7926.1227.5063,02227.50
5/27/202627.1127.7726.7826.8797,70826.87
5/26/202627.9628.4826.9627.10156,10927.10
5/22/202627.6128.2527.3427.71105,38527.71
5/21/202626.4128.1626.1627.61135,60427.61
5/20/202627.0528.0826.5026.95186,36726.95
5/19/202627.3128.1526.3726.88150,05926.88
5/18/202629.4529.5226.7327.98176,81427.98
5/15/202630.6430.6629.6329.8287,50929.82
5/14/202632.9733.9931.0931.27122,24731.27
5/13/202631.5432.9829.5132.62135,98932.62
5/12/202630.6631.9630.4531.54103,48731.54
5/11/202630.7832.2930.2430.89116,64430.89
5/08/202630.4731.8429.6330.78168,84430.78
5/07/202632.3033.5329.6231.26152,69031.26
5/06/202629.2833.1829.2832.33341,49632.33
5/05/202628.5829.1627.4628.94143,30428.94
5/04/202627.1328.4826.2228.22131,16528.22