Neurogene Inc. (NGNE)
16.34
-1.35 (-7.63%)
At close: Mar 03, 2025, 3:59 PM
16.21
-0.77%
After-hours: Mar 03, 2025, 04:00 PM EST
NGNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 17.18 | 17.77 | 16.54 | 17.69 | 0.59 | 3.45% | 59,465 |
| Feb 27, 2025 | 17.20 | 17.70 | 16.73 | 17.10 | -0.10 | -0.58% | 202,600 |
| Feb 26, 2025 | 16.80 | 17.31 | 16.65 | 17.20 | 0.44 | 2.63% | 126,900 |
| Feb 25, 2025 | 16.45 | 16.93 | 16.04 | 16.76 | 0.16 | 0.96% | 205,100 |
| Feb 24, 2025 | 16.75 | 17.54 | 16.52 | 16.60 | -0.76 | -4.38% | 182,626 |
| Feb 21, 2025 | 17.53 | 17.91 | 16.95 | 17.36 | 0.05 | 0.29% | 137,400 |
| Feb 20, 2025 | 16.89 | 17.55 | 16.72 | 17.31 | 0.34 | 2.00% | 120,236 |
| Feb 19, 2025 | 17.07 | 17.80 | 16.96 | 16.97 | -0.38 | -2.19% | 242,710 |
| Feb 18, 2025 | 18.42 | 19.35 | 16.95 | 17.35 | -1.07 | -5.81% | 141,400 |
| Feb 14, 2025 | 18.75 | 19.97 | 18.09 | 18.42 | -0.35 | -1.86% | 102,900 |
| Feb 13, 2025 | 18.65 | 19.48 | 18.24 | 18.77 | 0.20 | 1.08% | 133,100 |
| Feb 12, 2025 | 17.31 | 18.61 | 17.31 | 18.57 | 0.78 | 4.38% | 100,300 |
| Feb 11, 2025 | 18.33 | 18.90 | 17.17 | 17.79 | -1.10 | -5.82% | 157,016 |
| Feb 10, 2025 | 20.77 | 20.95 | 17.73 | 18.89 | -1.57 | -7.67% | 301,400 |
| Feb 7, 2025 | 23.06 | 23.70 | 19.82 | 20.46 | -2.84 | -12.19% | 314,540 |
| Feb 6, 2025 | 21.51 | 26.48 | 20.96 | 23.30 | 1.77 | 8.22% | 1,019,325 |
| Feb 5, 2025 | 18.07 | 23.73 | 17.64 | 21.53 | 3.45 | 19.08% | 816,739 |
| Feb 4, 2025 | 16.88 | 18.33 | 16.88 | 18.08 | 1.24 | 7.36% | 173,370 |
| Feb 3, 2025 | 15.25 | 17.28 | 15.16 | 16.84 | 0.99 | 6.25% | 211,246 |
| Jan 31, 2025 | 15.57 | 16.33 | 15.21 | 15.85 | 0.32 | 2.06% | 329,047 |
| Jan 30, 2025 | 15.53 | 16.70 | 15.51 | 15.53 | 0.02 | 0.13% | 219,345 |
| Jan 29, 2025 | 15.41 | 15.88 | 15.25 | 15.51 | 0.03 | 0.19% | 137,543 |
| Jan 28, 2025 | 15.00 | 15.62 | 14.54 | 15.48 | 0.40 | 2.65% | 186,800 |
| Jan 27, 2025 | 14.82 | 16.29 | 14.78 | 15.08 | 0.02 | 0.13% | 241,953 |
| Jan 24, 2025 | 15.45 | 15.63 | 14.42 | 15.06 | -0.52 | -3.34% | 472,026 |
| Jan 23, 2025 | 15.86 | 16.12 | 15.33 | 15.58 | -0.37 | -2.32% | 267,446 |
| Jan 22, 2025 | 16.31 | 16.85 | 15.92 | 15.95 | -0.67 | -4.03% | 135,647 |
| Jan 21, 2025 | 16.69 | 16.98 | 16.00 | 16.62 | 0.02 | 0.12% | 202,068 |
| Jan 17, 2025 | 17.60 | 17.75 | 16.14 | 16.60 | -1.03 | -5.84% | 159,375 |
| Jan 16, 2025 | 18.43 | 18.48 | 17.50 | 17.63 | -0.91 | -4.91% | 149,520 |
| Jan 15, 2025 | 18.59 | 19.14 | 18.15 | 18.54 | 0.65 | 3.63% | 85,442 |
| Jan 14, 2025 | 19.07 | 20.29 | 17.63 | 17.89 | -0.92 | -4.89% | 282,900 |
| Jan 13, 2025 | 19.10 | 19.32 | 17.91 | 18.81 | -0.77 | -3.93% | 229,750 |
| Jan 10, 2025 | 20.85 | 20.85 | 19.27 | 19.58 | -1.91 | -8.89% | 190,600 |
| Jan 8, 2025 | 21.63 | 22.23 | 20.65 | 21.49 | -0.37 | -1.69% | 165,700 |
| Jan 7, 2025 | 22.59 | 23.62 | 21.44 | 21.86 | -1.26 | -5.45% | 202,952 |
| Jan 6, 2025 | 23.31 | 24.00 | 22.90 | 23.12 | -0.11 | -0.47% | 218,471 |
| Jan 3, 2025 | 22.91 | 23.80 | 22.64 | 23.23 | 0.34 | 1.49% | 193,336 |
| Jan 2, 2025 | 23.49 | 23.84 | 22.44 | 22.89 | 0.03 | 0.13% | 278,000 |
| Dec 31, 2024 | 22.60 | 23.37 | 21.33 | 22.86 | 0.58 | 2.60% | 349,429 |
| Dec 30, 2024 | 22.19 | 22.54 | 21.29 | 22.28 | -0.69 | -3.00% | 253,689 |
| Dec 27, 2024 | 24.83 | 24.83 | 22.96 | 22.97 | -1.13 | -4.69% | 158,700 |
| Dec 26, 2024 | 23.32 | 24.84 | 23.01 | 24.10 | 1.48 | 6.54% | 217,217 |
| Dec 24, 2024 | 22.27 | 22.85 | 22.03 | 22.62 | 0.12 | 0.53% | 76,117 |
| Dec 23, 2024 | 22.65 | 22.92 | 21.99 | 22.50 | -0.14 | -0.62% | 184,500 |
| Dec 20, 2024 | 21.78 | 23.89 | 21.51 | 22.64 | 0.56 | 2.54% | 466,317 |
| Dec 19, 2024 | 22.02 | 23.20 | 21.34 | 22.08 | 0.29 | 1.33% | 299,837 |
| Dec 18, 2024 | 23.97 | 24.02 | 21.68 | 21.79 | -1.93 | -8.14% | 303,613 |
| Dec 17, 2024 | 24.74 | 25.35 | 22.92 | 23.72 | -1.41 | -5.61% | 296,500 |
| Dec 16, 2024 | 23.36 | 25.18 | 22.97 | 25.13 | 1.62 | 6.89% | 280,445 |