Neurogene Inc. NGNE
NASDAQ · United States · Health Technology
$25.65-0.90 (-3.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $25.65 | -3.39% | $26.95 | $26.95 | $24.86 | 401.60K |
| 2026-10-01 | $26.55 | -4.57% | $27.68 | $28.54 | $26.44 | 182.40K |
| 2026-09-30 | $27.82 | -2.01% | $28.52 | $28.61 | $27.40 | 160.10K |
| 2026-09-29 | $28.39 | -0.32% | $28.50 | $29.16 | $28.05 | 176.70K |
| 2026-09-28 | $28.48 | +0.60% | $28.20 | $28.82 | $27.64 | 176.40K |
| 2026-09-25 | $28.31 | -9.41% | $31.31 | $31.31 | $28.23 | 200.10K |
| 2026-09-24 | $31.25 | +1.03% | $30.85 | $31.78 | $30.43 | 374.90K |
| 2026-09-23 | $30.93 | -7.95% | $33.49 | $33.53 | $30.09 | 276.20K |
| 2026-09-22 | $33.60 | +3.16% | $32.94 | $34.45 | $32.79 | 1.22M |
| 2026-09-21 | $32.57 | +1.50% | $32.09 | $32.84 | $31.21 | 325.50K |
| 2026-09-18 | $32.09 | -0.99% | $32.49 | $33.15 | $31.86 | 1.39M |
| 2026-09-17 | $32.41 | -6.52% | $35.36 | $35.63 | $32.04 | 171.50K |
| 2026-09-16 | $34.67 | +2.91% | $34.04 | $34.86 | $33.53 | 232.10K |
| 2026-09-15 | $33.69 | -4.32% | $35.04 | $35.04 | $33.46 | 147.60K |
| 2026-09-14 | $35.21 | -0.76% | $35.92 | $36.28 | $34.70 | 194.70K |
| 2026-09-11 | $35.48 | -1.77% | $36.50 | $37.64 | $35.38 | 181.20K |
| 2026-09-10 | $36.12 | -4.65% | $37.51 | $38.25 | $36.07 | 176.90K |
| 2026-09-09 | $37.88 | -0.66% | $38.04 | $40.42 | $37.86 | 193.20K |
| 2026-09-08 | $38.13 | -1.22% | $37.79 | $38.75 | $36.68 | 228.50K |
| 2026-09-04 | $38.60 | +2.63% | $37.25 | $39.38 | $36.56 | 205.40K |
| 2026-09-03 | $37.61 | -1.96% | $38.74 | $39.19 | $36.65 | 255.20K |
| 2026-09-02 | $38.36 | +1.29% | $37.97 | $39.78 | $36.86 | 253.00K |
| 2026-09-01 | $37.87 | +4.50% | $35.80 | $38.21 | $35.31 | 134.50K |
| 2026-08-31 | $36.24 | -0.93% | $36.13 | $36.64 | $35.26 | 120.40K |
| 2026-08-28 | $36.58 | -3.38% | $37.68 | $38.56 | $36.31 | 132.80K |
| 2026-08-27 | $37.86 | -1.43% | $38.50 | $39.81 | $37.39 | 149.90K |
| 2026-08-26 | $38.41 | -5.95% | $40.74 | $41.77 | $38.27 | 180.20K |
| 2026-08-25 | $40.84 | +3.03% | $40.09 | $42.01 | $39.13 | 504.30K |
| 2026-08-24 | $39.64 | +2.61% | $38.64 | $40.82 | $37.50 | 439.10K |
| 2026-08-21 | $38.63 | +1.68% | $38.41 | $39.44 | $37.53 | 346.60K |
| 2026-08-20 | $37.99 | -3.65% | $38.55 | $38.60 | $36.78 | 124.70K |
| 2026-08-19 | $39.43 | +10.54% | $36.85 | $40.15 | $35.90 | 383.10K |
| 2026-08-18 | $35.67 | -2.75% | $36.35 | $36.99 | $35.21 | 88.40K |
| 2026-08-17 | $36.68 | +1.49% | $36.14 | $37.18 | $35.42 | 91.10K |
| 2026-08-14 | $36.14 | +1.43% | $35.44 | $36.40 | $34.47 | 115.90K |
| 2026-08-13 | $35.63 | -3.65% | $37.24 | $38.00 | $35.47 | 140.30K |
| 2026-08-12 | $36.98 | +3.30% | $36.59 | $37.28 | $35.72 | 342.60K |
| 2026-08-11 | $35.80 | -2.05% | $36.19 | $36.27 | $30.57 | 352.60K |
| 2026-08-10 | $36.55 | +2.41% | $35.68 | $36.89 | $35.19 | 214.30K |
| 2026-08-07 | $35.69 | +0.25% | $36.02 | $36.68 | $34.60 | 103.20K |
| 2026-08-06 | $35.60 | -1.06% | $36.01 | $36.50 | $35.38 | 94.30K |
| 2026-08-05 | $35.98 | +4.56% | $34.66 | $36.30 | $34.36 | 167.60K |
| 2026-08-04 | $34.41 | +4.69% | $33.01 | $34.62 | $33.01 | 142.20K |
| 2026-08-03 | $32.87 | -0.06% | $33.52 | $33.69 | $31.86 | 155.50K |
| 2026-07-31 | $32.89 | -2.11% | $33.50 | $33.63 | $31.83 | 162.90K |
| 2026-07-30 | $33.60 | -0.18% | $33.65 | $34.19 | $33.03 | 93.10K |
| 2026-07-29 | $33.66 | +1.32% | $32.59 | $34.19 | $32.21 | 132.00K |
| 2026-07-28 | $33.22 | -4.04% | $34.59 | $34.59 | $32.87 | 157.40K |
| 2026-07-27 | $34.62 | -0.80% | $35.18 | $35.92 | $33.25 | 241.50K |
| 2026-07-24 | $34.90 | -1.88% | $35.62 | $36.12 | $33.52 | 161.70K |
| 2026-07-23 | $35.57 | -1.50% | $35.24 | $36.60 | $35.14 | 155.50K |
| 2026-07-22 | $36.11 | -1.55% | $36.33 | $36.74 | $34.71 | 130.30K |
| 2026-07-21 | $36.68 | -1.77% | $36.99 | $37.59 | $35.23 | 226.60K |
| 2026-07-20 | $37.34 | +0.08% | $37.32 | $37.93 | $36.38 | 158.90K |
| 2026-07-17 | $37.31 | +2.22% | $35.49 | $38.25 | $35.05 | 473.30K |
| 2026-07-16 | $36.50 | -7.48% | $39.22 | $39.58 | $36.17 | 163.50K |
| 2026-07-15 | $39.45 | +0.95% | $38.89 | $40.00 | $37.73 | 181.70K |
| 2026-07-14 | $39.08 | +1.98% | $38.40 | $39.45 | $36.96 | 245.80K |
| 2026-07-13 | $38.32 | -3.31% | $38.76 | $39.03 | $37.26 | 236.00K |
| 2026-07-10 | $39.63 | -7.49% | $42.74 | $43.00 | $38.18 | 290.60K |
| 2026-07-09 | $42.84 | +12.03% | $37.94 | $43.66 | $37.88 | 436.40K |
| 2026-07-08 | $38.24 | +3.91% | $36.74 | $39.30 | $35.52 | 533.20K |
| 2026-07-07 | $36.80 | +13.02% | $32.99 | $37.07 | $32.00 | 708.30K |
| 2026-07-06 | $32.56 | -7.87% | $35.23 | $36.03 | $32.42 | 230.20K |
| 2026-07-02 | $35.34 | +4.31% | $34.05 | $35.71 | $33.42 | 363.20K |
| 2026-07-01 | $33.88 | +7.73% | $31.89 | $34.35 | $31.43 | 681.40K |
| 2026-06-30 | $31.45 | -2.57% | $32.28 | $32.96 | $30.34 | 162.20K |
| 2026-06-29 | $32.28 | +0.78% | $32.34 | $33.51 | $31.52 | 544.60K |
| 2026-06-26 | $32.03 | +5.33% | $30.41 | $32.06 | $30.34 | 505.00K |
| 2026-06-25 | $30.41 | +1.13% | $30.07 | $32.00 | $29.66 | 157.60K |
| 2026-06-24 | $30.07 | -2.56% | $31.06 | $32.12 | $30.01 | 131.10K |
| 2026-06-23 | $30.86 | -4.31% | $31.97 | $32.62 | $30.80 | 118.40K |
| 2026-06-22 | $32.25 | +2.28% | $32.11 | $32.97 | $31.45 | 175.50K |
| 2026-06-18 | $31.53 | +2.40% | $31.52 | $32.50 | $31.03 | 308.90K |
| 2026-06-17 | $30.79 | +4.91% | $29.70 | $32.23 | $29.00 | 250.90K |
| 2026-06-16 | $29.35 | -1.71% | $29.86 | $30.00 | $28.34 | 160.70K |
| 2026-06-15 | $29.86 | +2.61% | $29.56 | $30.58 | $28.91 | 116.20K |
| 2026-06-12 | $29.10 | +0.34% | $29.08 | $29.76 | $28.20 | 112.50K |
| 2026-06-11 | $29.00 | +3.53% | $28.05 | $29.35 | $27.75 | 127.10K |
| 2026-06-10 | $28.01 | -2.78% | $28.90 | $29.08 | $27.04 | 237.40K |
| 2026-06-09 | $28.81 | +0.73% | $28.92 | $29.88 | $24.91 | 549.60K |
| 2026-06-08 | $28.60 | +7.97% | $27.10 | $28.75 | $26.09 | 166.20K |
| 2026-06-05 | $26.49 | -3.60% | $27.48 | $27.50 | $26.00 | 67.40K |
| 2026-06-04 | $27.48 | +4.81% | $26.43 | $27.92 | $26.14 | 46.20K |
| 2026-06-03 | $26.22 | +0.31% | $26.89 | $27.02 | $25.92 | 87.60K |
| 2026-06-02 | $26.14 | -5.08% | $27.19 | $27.50 | $25.76 | 107.40K |
| 2026-06-01 | $27.54 | -2.82% | $28.19 | $28.81 | $27.06 | 102.20K |
| 2026-05-29 | $28.34 | +3.05% | $27.58 | $28.45 | $27.01 | 98.40K |
| 2026-05-28 | $27.50 | +2.34% | $26.83 | $27.79 | $26.12 | 63.00K |
| 2026-05-27 | $26.87 | -0.85% | $27.11 | $27.77 | $26.78 | 97.70K |