Neurogene Inc. (NGNE)
NASDAQ: NGNE
· Real-Time Price · USD
19.75
0.14 (0.71%)
At close: Aug 21, 2025, 3:59 PM
NGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.42 | 20.12 | 19.22 | 19.75 | 19.75 | 0.71% | 51,026 |
| 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 |
| Aug 6, 2025 | 21.48 | 21.54 | 20.64 | 21.29 | 21.29 | -0.75% | 79,765 |
| Aug 5, 2025 | 21.81 | 21.81 | 21.02 | 21.45 | 21.45 | -1.24% | 139,600 |
| Aug 4, 2025 | 21.90 | 21.90 | 21.51 | 21.72 | 21.72 | -0.28% | 51,200 |
| Aug 1, 2025 | 21.27 | 22.76 | 21.27 | 21.78 | 21.78 | 0.05% | 125,837 |
| Jul 31, 2025 | 21.76 | 22.51 | 21.16 | 21.77 | 21.77 | -0.46% | 69,132 |
| Jul 30, 2025 | 21.40 | 23.80 | 21.28 | 21.87 | 21.87 | 4.14% | 195,200 |
| Jul 29, 2025 | 22.00 | 22.38 | 20.72 | 21.00 | 21.00 | -3.14% | 182,607 |
| Jul 28, 2025 | 22.84 | 23.04 | 21.60 | 21.68 | 21.68 | -4.58% | 78,300 |
| Jul 25, 2025 | 22.81 | 23.17 | 22.01 | 22.72 | 22.72 | -0.39% | 75,610 |