Neurogene Inc. (NGNE)
NASDAQ: NGNE
· Real-Time Price · USD
19.61
-0.26 (-1.31%)
At close: Sep 04, 2025, 3:59 PM
19.30
-1.58%
After-hours: Sep 04, 2025, 07:00 PM EDT
NGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.91 | 19.91 | 19.30 | 19.61 | 19.61 | -1.31% | 56,844 |
| 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 |
| Aug 26, 2025 | 20.09 | 20.46 | 19.70 | 20.02 | 20.02 | 0.20% | 98,532 |
| Aug 25, 2025 | 19.88 | 20.16 | 19.59 | 19.98 | 19.98 | -0.05% | 82,400 |
| Aug 22, 2025 | 20.10 | 20.63 | 19.65 | 19.99 | 19.99 | 1.22% | 134,942 |
| Aug 21, 2025 | 19.42 | 20.12 | 19.22 | 19.75 | 19.75 | 0.71% | 51,034 |
| Aug 20, 2025 | 19.75 | 19.90 | 19.06 | 19.61 | 19.61 | -0.51% | 47,407 |
| Aug 19, 2025 | 20.63 | 21.03 | 19.58 | 19.71 | 19.71 | -3.62% | 86,900 |
| Aug 18, 2025 | 20.66 | 21.50 | 20.20 | 20.45 | 20.45 | -0.29% | 186,139 |
| Aug 15, 2025 | 20.44 | 21.38 | 19.67 | 20.51 | 20.51 | 1.53% | 176,800 |
| Aug 14, 2025 | 20.50 | 21.26 | 20.17 | 20.20 | 20.20 | -4.31% | 168,900 |
| 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 |