Neurogene Inc. (NGNE)
18.61
0.72 (4.02%)
At close: Jan 15, 2025, 3:36 PM
NGNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.07 | 20.29 | 17.63 | 17.89 | -0.92 | -4.89% | 282,883 |
| 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 |
| Dec 13, 2024 | 22.44 | 24.37 | 21.85 | 23.51 | 1.17 | 5.24% | 253,097 |
| Dec 12, 2024 | 22.92 | 24.06 | 21.68 | 22.34 | -0.86 | -3.71% | 304,100 |
| Dec 11, 2024 | 24.17 | 24.20 | 22.59 | 23.20 | -0.50 | -2.11% | 178,353 |
| Dec 10, 2024 | 23.26 | 25.11 | 22.99 | 23.70 | 0.39 | 1.67% | 442,688 |
| Dec 9, 2024 | 23.94 | 25.53 | 23.00 | 23.31 | -0.41 | -1.73% | 197,809 |
| Dec 6, 2024 | 22.38 | 24.17 | 21.49 | 23.72 | 1.73 | 7.87% | 252,806 |
| Dec 5, 2024 | 22.04 | 22.59 | 21.44 | 21.99 | -0.03 | -0.14% | 246,149 |
| Dec 4, 2024 | 22.25 | 22.25 | 20.82 | 22.02 | -0.32 | -1.43% | 494,449 |
| Dec 3, 2024 | 24.21 | 24.39 | 22.03 | 22.34 | -2.23 | -9.08% | 519,047 |
| Dec 2, 2024 | 25.20 | 25.93 | 24.49 | 24.57 | -0.86 | -3.38% | 555,084 |
| Nov 29, 2024 | 26.71 | 26.75 | 24.78 | 25.43 | -0.37 | -1.43% | 318,100 |
| Nov 27, 2024 | 27.14 | 27.68 | 24.60 | 25.80 | -1.07 | -3.98% | 530,879 |
| Nov 26, 2024 | 25.97 | 27.61 | 24.23 | 26.87 | 4.55 | 20.39% | 1,332,400 |
| Nov 25, 2024 | 21.05 | 22.57 | 20.50 | 22.32 | 2.02 | 9.95% | 1,297,671 |
| Nov 22, 2024 | 15.48 | 20.93 | 15.48 | 20.30 | 4.71 | 30.21% | 1,062,923 |
| Nov 21, 2024 | 15.06 | 16.15 | 14.44 | 15.59 | 0.26 | 1.70% | 398,000 |
| Nov 20, 2024 | 17.31 | 17.45 | 15.28 | 15.33 | -1.90 | -11.03% | 802,200 |
| Nov 19, 2024 | 20.90 | 20.99 | 17.01 | 17.23 | -2.59 | -13.07% | 1,233,035 |
| Nov 18, 2024 | 22.24 | 23.79 | 18.94 | 19.82 | -14.70 | -42.58% | 1,999,300 |
| Nov 15, 2024 | 38.84 | 39.20 | 34.52 | 34.52 | -4.68 | -11.94% | 455,000 |
| Nov 14, 2024 | 39.50 | 43.24 | 38.97 | 39.20 | -0.46 | -1.16% | 610,721 |
| Nov 13, 2024 | 39.67 | 41.33 | 39.08 | 39.66 | -0.34 | -0.85% | 589,645 |
| Nov 12, 2024 | 48.28 | 49.37 | 35.60 | 40.00 | -31.53 | -44.08% | 1,991,645 |
| Nov 11, 2024 | 70.04 | 74.49 | 69.49 | 71.53 | 3.32 | 4.87% | 425,400 |
| Nov 8, 2024 | 69.78 | 71.60 | 66.60 | 68.21 | -1.29 | -1.86% | 181,000 |
| Nov 7, 2024 | 63.99 | 70.80 | 62.84 | 69.50 | 5.59 | 8.75% | 332,542 |
| Nov 6, 2024 | 66.36 | 66.36 | 62.13 | 63.91 | -0.49 | -0.76% | 198,700 |
| Nov 5, 2024 | 65.44 | 65.64 | 55.88 | 64.40 | -1.60 | -2.42% | 337,506 |
| Nov 4, 2024 | 56.17 | 73.59 | 55.00 | 66.00 | 19.93 | 43.26% | 962,500 |
| Nov 1, 2024 | 44.73 | 46.23 | 44.47 | 46.07 | 2.06 | 4.68% | 91,503 |
| Oct 31, 2024 | 43.56 | 44.31 | 42.23 | 44.01 | 0.27 | 0.62% | 107,300 |