Neurogene Inc. - Common Stock (NGNE)

27.55
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 2nd, 6:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202628.5329.3826.7727.55249,04927.55
10/29/202630.5032.0928.5028.82309,99328.82
10/28/202626.9931.1425.8130.42646,31330.42
10/27/202623.7127.2323.2626.99484,94126.99
10/26/202623.7524.4323.3223.54123,20023.54
10/23/202624.1124.1123.0723.55124,51223.55
10/22/202625.7426.3824.0924.28212,36824.28
10/21/202625.5226.9425.1126.08588,80826.08
10/20/202624.2025.8423.8025.40205,89625.40
10/19/202623.2624.3922.7824.17240,17524.17
10/16/202624.0024.2723.0023.25571,53223.25
10/15/202622.3524.4122.3523.95587,98423.95
10/14/202621.0522.5021.0522.18522,44322.18
10/13/202624.3225.1721.3921.56442,25121.56
10/12/202626.1327.1524.1924.44387,45624.44
10/09/202628.9029.6326.0126.40465,90426.40
10/08/202628.0028.9726.2426.50509,41526.50
10/07/202625.1426.0025.0125.87114,06925.87
10/06/202626.6326.7425.0425.45121,64725.45
10/05/202625.7126.7624.8626.47211,77026.47
10/02/202626.9526.9524.8625.65401,64125.65
10/01/202627.6828.5426.4426.55182,60026.55
9/30/202628.5228.6127.4027.82160,12427.82
9/29/202628.5029.1628.0528.39176,74228.39
9/28/202628.2028.8227.6428.48176,38428.48
9/25/202631.3131.3128.2328.31200,11028.31
9/24/202630.8531.7830.4331.25374,88331.25
9/23/202633.4933.5330.0930.93276,18830.93
9/22/202632.9434.4532.7933.601,223,24533.60
9/21/202632.0932.8431.2132.57325,53432.57
9/18/202632.4933.1531.8632.091,388,88032.09
9/17/202635.3635.6332.0432.41171,60632.41
9/16/202634.0434.8633.5234.67232,13234.67
9/15/202635.0435.0433.4633.69147,61033.69
9/14/202635.9236.2834.7035.21194,66635.21
9/11/202636.5037.6435.3835.48181,38935.48
9/10/202637.5138.2536.0736.12176,92136.12
9/09/202638.0440.4237.8637.88193,17637.88
9/08/202637.7938.7536.6838.13228,47538.13
9/04/202637.2539.3836.5638.60205,63538.60
9/03/202638.7439.1936.6537.61255,22037.61
9/02/202637.9739.7836.8638.36252,96038.36
9/01/202635.8038.2135.3137.87134,47837.87
8/31/202636.1336.6435.2636.24120,38836.24
8/28/202637.6838.5636.3136.58132,79636.58
8/27/202638.5039.8137.3937.86149,92137.86
8/26/202640.7441.7738.2738.41180,17138.41
8/25/202640.0942.0139.1340.84504,33140.84
8/24/202638.6440.8237.5039.64439,10039.64
8/21/202638.4139.4437.5338.63346,58138.63
8/20/202638.5538.6036.7837.99124,69537.99
8/19/202636.8540.1635.9039.43383,10239.43
8/18/202636.3536.9935.2135.6788,42735.67
8/17/202636.1437.1835.4236.6891,13036.68
8/14/202635.4436.4034.4736.14115,86136.14
8/13/202637.2438.0035.4735.63140,29635.63
8/12/202636.5937.2735.7236.98342,63936.98
8/11/202636.1936.2730.5735.80352,60835.80
8/10/202635.6836.8935.1936.55214,30736.55
8/07/202636.0236.6834.6035.69103,22235.69
8/06/202636.0136.5035.3835.6094,29435.60
8/05/202634.6636.3034.3635.98167,58235.98
8/04/202633.0134.6233.0134.41142,21134.41
8/03/202633.5233.6931.8632.87155,54932.87