Neurogene Inc. (NGNE)
NASDAQ: NGNE
· Real-Time Price · USD
17.18
-0.07 (-0.41%)
At close: Sep 25, 2025, 10:16 AM
NGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.94 | 17.52 | 16.94 | 17.25 | 17.25 | 2.37% | 128,159 |
| Sep 23, 2025 | 17.14 | 17.51 | 16.77 | 16.85 | 16.85 | -0.77% | 152,097 |
| Sep 22, 2025 | 17.25 | 17.93 | 16.95 | 16.98 | 16.98 | -1.28% | 221,400 |
| Sep 19, 2025 | 18.68 | 18.68 | 17.00 | 17.20 | 17.20 | -7.92% | 215,500 |
| Sep 18, 2025 | 18.03 | 18.94 | 17.64 | 18.68 | 18.68 | 5.48% | 131,618 |
| Sep 17, 2025 | 17.58 | 18.40 | 17.55 | 17.71 | 17.71 | 1.55% | 111,407 |
| Sep 16, 2025 | 17.62 | 18.30 | 17.13 | 17.44 | 17.44 | -0.06% | 189,000 |
| Sep 15, 2025 | 19.05 | 19.52 | 17.43 | 17.45 | 17.45 | -8.16% | 97,551 |
| Sep 12, 2025 | 20.07 | 20.42 | 18.77 | 19.00 | 19.00 | -5.38% | 123,069 |
| Sep 11, 2025 | 18.62 | 20.72 | 18.62 | 20.08 | 20.08 | 7.96% | 829,800 |
| Sep 10, 2025 | 19.36 | 19.63 | 18.37 | 18.60 | 18.60 | -3.38% | 96,282 |
| Sep 9, 2025 | 19.45 | 19.79 | 18.73 | 19.25 | 19.25 | -1.03% | 55,926 |
| Sep 8, 2025 | 19.97 | 20.01 | 18.84 | 19.45 | 19.45 | -2.51% | 103,400 |
| Sep 5, 2025 | 19.61 | 20.67 | 19.58 | 19.95 | 19.95 | 1.73% | 195,621 |
| Sep 4, 2025 | 19.91 | 19.91 | 19.30 | 19.61 | 19.61 | -1.31% | 56,852 |
| Sep 3, 2025 | 19.27 | 19.93 | 18.75 | 19.87 | 19.87 | 1.17% | 104,500 |
| Sep 2, 2025 | 18.39 | 19.83 | 18.39 | 19.64 | 19.64 | 6.28% | 56,629 |
| Aug 29, 2025 | 18.92 | 19.01 | 18.00 | 18.48 | 18.48 | -1.91% | 95,000 |
| Aug 28, 2025 | 19.91 | 19.98 | 18.60 | 18.84 | 18.84 | -4.37% | 86,300 |
| Aug 27, 2025 | 19.92 | 20.36 | 19.40 | 19.70 | 19.70 | -1.60% | 88,000 |