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

Neurogene Inc. - Common Stock (NGNE)

32.28
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 30th, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/29/202632.3433.5131.5232.28544,62432.28
6/26/202630.4132.0630.3432.03504,97032.03
6/25/202630.0732.0029.6630.41157,63830.41
6/24/202631.0632.1230.0130.07131,13630.07
6/23/202631.9732.6230.8030.86118,37030.86
6/22/202632.1132.9731.4532.25175,57132.25
6/18/202631.4732.5031.0331.53308,95631.53
6/17/202629.7032.2329.0030.79250,99830.79
6/16/202629.8630.0028.3429.35160,70829.35
6/15/202629.5630.5928.9129.86116,27029.86
6/12/202629.0829.7628.2029.10112,54229.10
6/11/202628.0529.3627.7529.00127,10729.00
6/10/202628.2929.0827.0428.01237,44428.01
6/09/202628.9229.8824.9128.81549,60528.81
6/08/202627.1028.7526.0928.60166,59628.60
6/05/202627.4827.5026.0026.4967,35626.49
6/04/202626.4327.9226.1427.4846,20027.48
6/03/202626.8927.0225.9226.2287,67426.22
6/02/202627.1927.5025.7626.14107,40426.14
6/01/202628.1928.8127.0627.54102,27827.54
5/29/20260.0028.4527.0128.3498,43628.34
5/28/202626.8327.7926.1227.5063,02227.50
5/27/202627.1127.7726.7826.8797,70826.87
5/26/202627.9628.4826.9627.10156,10927.10
5/22/202627.6128.2527.3427.71105,38527.71
5/21/202626.4128.1626.1627.61135,60427.61
5/20/202627.0528.0826.5026.95186,36726.95
5/19/202627.3128.1526.3726.88150,05926.88
5/18/202629.4529.5226.7327.98176,81427.98
5/15/202630.6430.6629.6329.8287,50929.82
5/14/202632.9733.9931.0931.27122,24731.27
5/13/202631.5432.9829.5132.62135,98932.62
5/12/202630.6631.9630.4531.54103,48731.54
5/11/202630.7832.2930.2430.89116,64430.89
5/08/202630.4731.8429.6330.78168,84430.78
5/07/202632.3033.5329.6231.26152,69031.26
5/06/202629.2833.1829.2832.33341,49632.33
5/05/202628.5829.1627.4628.94143,30428.94
5/04/202627.1328.4826.2228.22131,16528.22
5/01/202626.0027.1524.8826.85131,67726.85
4/30/202626.5227.0125.6826.09107,81026.09
4/29/202627.4627.8126.0026.48246,35926.48
4/28/202627.4128.5827.2227.45106,75727.45
4/27/202626.8828.5326.8827.05127,12627.05
4/24/202626.8127.5626.3727.03273,14127.03
4/23/202627.0227.7626.2626.95134,61726.95
4/22/202626.9328.0026.4827.27109,20427.27
4/21/202627.8027.8226.0926.50137,11826.50
4/20/202627.6028.7527.0027.74176,69727.74
4/17/202626.1929.0526.1927.85326,01427.85
4/16/202623.7325.8323.3925.63359,66425.63
4/15/202620.9424.8520.9424.00370,08224.00
4/14/202619.3221.3319.3220.76107,82520.76
4/13/202620.3320.6819.1319.28195,59319.28
4/10/202621.4921.4919.9220.38120,12020.38
4/09/202621.5921.7020.4021.37104,18321.37
4/08/202621.9522.0720.9621.6176,82721.61
4/07/202620.4721.1019.6820.9170,45620.91
4/06/202620.6921.3420.2920.47100,32220.47
4/02/202621.0222.0819.8720.69182,55720.69
4/01/202620.2422.4420.1121.6679,66621.66
3/31/202619.5220.4519.3720.1692,66120.16
3/30/202620.1120.7419.1019.30169,38919.30