Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Neurogene Inc. - Common Stock (NGNE)

19.68
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 27th, 9:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Neurogene Inc. - Common Stock (NGNE)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202619.8420.0018.8319.68301,60319.68
2/25/202619.1420.3119.1420.0980,32920.09
2/24/202618.4919.2618.3818.9055,98718.90
2/23/202617.7519.1117.6118.4990,93618.49
2/20/202618.3818.8017.3217.64179,40217.64
2/19/202617.1818.8116.7518.62114,26618.62
2/18/202617.1717.8017.0017.2151,14917.21
2/17/202617.4217.7116.7817.38108,19717.38
2/13/202617.1817.9317.1817.3865,50817.38
2/12/202617.0017.5116.2717.0081,27017.00
2/11/202617.0317.0616.2016.89113,63216.89
2/10/202617.5017.7216.9317.0086,85117.00
2/09/202617.2817.9516.5017.6274,47217.62
2/06/202616.8717.4616.3017.2391,23517.23
2/05/202617.1817.5815.9316.37213,70416.37
2/04/202617.8218.3716.6517.18139,24517.18
2/03/202618.1518.9116.8017.56114,44117.56
2/02/202617.4518.9517.0018.33129,96618.33
1/30/202618.5418.5817.4017.66147,89817.66
1/29/202619.3919.6818.2718.8990,15818.89
1/28/202619.8920.4418.9519.27174,02619.27
1/27/202619.1220.0118.7619.87161,68319.87
1/26/202618.4919.7418.1819.12156,77619.12
1/23/202618.8319.2118.1218.3178,52818.31
1/22/202618.2919.4018.2918.9990,49918.99
1/21/202617.5618.3517.4918.3172,79618.31
1/20/202617.1117.8916.9317.5278,52517.52
1/16/202618.0318.3517.5517.5590,69917.55
1/15/202618.8518.8717.5418.06152,40518.06
1/14/202616.9918.9416.9118.80153,68518.80
1/13/202617.2617.3016.4716.95196,95016.95
1/12/202618.0218.0216.7517.28160,53917.28
1/09/202619.0819.1317.8817.92107,82317.92
1/08/202619.0219.1218.5018.6880,47218.68
1/07/202618.4919.7918.4219.12334,11019.12
1/06/202618.3319.2318.1318.30358,33518.30
1/05/202620.2720.3218.3118.43119,77118.43
1/02/202620.6621.1719.6220.16102,94220.16
12/31/202522.2222.9920.3520.60157,85920.60
12/30/202520.1322.2419.8422.11311,05722.11
12/29/202519.7320.9619.2820.14152,14720.14
12/26/202520.0420.1319.6320.0159,61820.01
12/24/202520.0520.2719.7120.0755,15120.07
12/23/202520.5721.0819.8320.0878,74720.08
12/22/202520.5321.3219.8320.85116,13920.85
12/19/202519.4820.7719.4720.55402,83720.55
12/18/202519.5420.3319.1319.28223,68219.28
12/17/202519.5320.4819.0319.14325,74319.14
12/16/202520.3321.0919.5119.53289,61419.53
12/15/202521.0521.9720.2420.26116,92720.26
12/12/202521.2521.7520.8820.92144,84420.92
12/11/202520.8921.4720.3121.26102,43021.26
12/10/202519.8121.1119.6620.76147,00620.76
12/09/202520.6521.1319.6419.74138,90319.74
12/08/202520.8621.8720.4620.59209,71320.59
12/05/202521.1822.0620.1920.28161,28620.28
12/04/202520.0623.0019.8821.16450,54521.16
12/03/202519.4920.3119.2620.12198,73920.12
12/02/202520.5320.6219.2319.24217,89419.24
12/01/202520.8221.1119.6720.48262,21520.48
11/28/202521.1221.7920.7721.08217,40321.08