Neurogene Inc. (NGNE)
NASDAQ: NGNE
· Real-Time Price · USD
22.34
1.36 (6.48%)
At close: Oct 03, 2025, 3:59 PM
22.34
0.00%
After-hours: Oct 03, 2025, 07:04 PM EDT
NGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.21 | 24.50 | 20.00 | 22.34 | 22.34 | 6.48% | 466,600 |
| Oct 2, 2025 | 18.11 | 21.41 | 17.76 | 20.98 | 20.98 | 16.69% | 507,600 |
| Oct 1, 2025 | 17.29 | 18.48 | 17.29 | 17.98 | 17.98 | 3.75% | 101,100 |
| Sep 30, 2025 | 17.65 | 18.06 | 17.18 | 17.33 | 17.33 | -2.15% | 128,360 |
| Sep 29, 2025 | 17.86 | 18.15 | 17.51 | 17.71 | 17.71 | -0.62% | 138,324 |
| Sep 26, 2025 | 17.43 | 18.13 | 17.24 | 17.82 | 17.82 | 2.35% | 117,549 |
| Sep 25, 2025 | 17.00 | 17.45 | 16.85 | 17.41 | 17.41 | 0.93% | 127,800 |
| Sep 24, 2025 | 16.94 | 17.52 | 16.94 | 17.25 | 17.25 | 2.37% | 128,315 |
| Sep 23, 2025 | 17.14 | 17.51 | 16.77 | 16.85 | 16.85 | -0.77% | 152,097 |
| Sep 22, 2025 | 17.25 | 17.93 | 16.95 | 16.98 | 16.98 | -1.28% | 221,400 |
| Sep 19, 2025 | 18.68 | 18.68 | 17.00 | 17.20 | 17.20 | -7.92% | 215,500 |
| Sep 18, 2025 | 18.03 | 18.94 | 17.64 | 18.68 | 18.68 | 5.48% | 131,618 |
| Sep 17, 2025 | 17.58 | 18.40 | 17.55 | 17.71 | 17.71 | 1.55% | 111,407 |
| Sep 16, 2025 | 17.62 | 18.30 | 17.13 | 17.44 | 17.44 | -0.06% | 189,000 |
| Sep 15, 2025 | 19.05 | 19.52 | 17.43 | 17.45 | 17.45 | -8.16% | 97,551 |
| Sep 12, 2025 | 20.07 | 20.42 | 18.77 | 19.00 | 19.00 | -5.38% | 123,069 |
| Sep 11, 2025 | 18.62 | 20.72 | 18.62 | 20.08 | 20.08 | 7.96% | 829,800 |
| Sep 10, 2025 | 19.36 | 19.63 | 18.37 | 18.60 | 18.60 | -3.38% | 96,282 |
| Sep 9, 2025 | 19.45 | 19.79 | 18.73 | 19.25 | 19.25 | -1.03% | 55,926 |
| Sep 8, 2025 | 19.97 | 20.01 | 18.84 | 19.45 | 19.45 | -2.51% | 103,400 |
Page 1 of 136