Neurogene Inc. (NGNE)
NASDAQ: NGNE
· Real-Time Price · USD
20.20
-0.91 (-4.31%)
At close: Aug 14, 2025, 3:59 PM
20.20
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
NGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.50 | 21.26 | 20.17 | 20.20 | 20.20 | -4.31% | 168,876 |
| Aug 13, 2025 | 19.52 | 21.59 | 19.52 | 21.11 | 21.11 | 9.83% | 197,600 |
| Aug 12, 2025 | 19.97 | 21.11 | 18.94 | 19.22 | 19.22 | -5.55% | 152,700 |
| Aug 11, 2025 | 21.20 | 21.68 | 19.45 | 20.35 | 20.35 | -4.10% | 133,300 |
| Aug 8, 2025 | 22.25 | 22.25 | 21.00 | 21.22 | 21.22 | -1.12% | 66,546 |
| Aug 7, 2025 | 21.48 | 21.69 | 20.88 | 21.46 | 21.46 | 0.80% | 79,300 |
| Aug 6, 2025 | 21.48 | 21.54 | 20.64 | 21.29 | 21.29 | -0.75% | 79,765 |
| Aug 5, 2025 | 21.81 | 21.81 | 21.02 | 21.45 | 21.45 | -1.24% | 139,600 |
| Aug 4, 2025 | 21.90 | 21.90 | 21.51 | 21.72 | 21.72 | -0.28% | 51,200 |
| Aug 1, 2025 | 21.27 | 22.76 | 21.27 | 21.78 | 21.78 | 0.05% | 125,837 |
| Jul 31, 2025 | 21.76 | 22.51 | 21.16 | 21.77 | 21.77 | -0.46% | 69,132 |
| Jul 30, 2025 | 21.40 | 23.80 | 21.28 | 21.87 | 21.87 | 4.14% | 195,200 |
| Jul 29, 2025 | 22.00 | 22.38 | 20.72 | 21.00 | 21.00 | -3.14% | 182,607 |
| Jul 28, 2025 | 22.84 | 23.04 | 21.60 | 21.68 | 21.68 | -4.58% | 78,300 |
| Jul 25, 2025 | 22.81 | 23.17 | 22.01 | 22.72 | 22.72 | -0.39% | 75,610 |
| Jul 24, 2025 | 23.07 | 23.53 | 22.35 | 22.81 | 22.81 | -1.21% | 96,400 |
| Jul 23, 2025 | 22.41 | 23.88 | 22.26 | 23.09 | 23.09 | 5.24% | 161,659 |
| Jul 22, 2025 | 20.89 | 22.22 | 20.80 | 21.94 | 21.94 | 1.29% | 114,000 |
| Jul 21, 2025 | 22.57 | 23.48 | 21.59 | 21.66 | 21.66 | -3.04% | 116,300 |
| Jul 18, 2025 | 23.00 | 23.50 | 22.31 | 22.34 | 22.34 | -1.15% | 111,114 |