Skip to main content
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
20.28
-0.88 (-4.16%)
At close: Dec 5, 2025, 4:00 PM EST
20.26
-0.02 (-0.10%)
After-hours: Dec 5, 2025, 5:01 PM EST

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1822.0620.1920.2820.28-4.16%161,279
Dec 4, 202520.0623.0019.8821.1621.165.17%450,545
Dec 3, 202519.4920.3119.2620.1220.124.57%198,739
Dec 2, 202520.5320.6219.2319.2419.24-6.05%217,900
Dec 1, 202520.8221.1119.6720.4820.48-2.85%262,215
Nov 28, 202521.1221.7920.7721.0821.080.43%166,231
Nov 26, 202520.7821.7319.9120.9920.991.21%153,081
Nov 25, 202520.6521.1120.1220.7420.741.47%116,047
Nov 24, 202520.3221.0319.8820.4420.441.89%105,512
Nov 21, 202520.2821.2619.7720.0620.06-1.67%188,547
Nov 20, 202521.5622.4219.6820.4020.40-2.81%320,920
Nov 19, 202521.2121.9220.5520.9920.99-1.73%130,515
Nov 18, 202522.3022.6921.2021.3621.36-4.90%269,436
Nov 17, 202522.7823.5221.8822.4622.46-1.36%404,582
Nov 14, 202526.9527.6422.4322.7722.77-14.04%339,020
Nov 13, 202530.2430.4926.4926.4926.49-14.77%450,606
Nov 12, 202530.8732.0230.5231.0831.080.68%158,947
Nov 11, 202528.4731.5327.5930.8730.879.08%227,389
Nov 10, 202527.2228.3525.9328.3028.305.79%154,627
Nov 7, 202526.3426.9723.9326.7526.750.34%321,078
Nov 6, 202527.7429.6424.9526.6626.66-3.82%156,649
Nov 5, 202531.3231.3826.6427.7227.72-12.83%416,419
Nov 4, 202531.0033.0630.6531.8031.802.38%263,463
Nov 3, 202531.0131.4827.2231.0631.06-9.34%571,982
Oct 31, 202534.4635.4732.8334.2634.263.38%217,273
Oct 30, 202532.5034.2231.5733.1433.141.44%159,978
Oct 29, 202530.8934.1729.8032.6732.675.32%137,571
Oct 28, 202531.8532.9030.4131.0231.02-3.24%150,237
Oct 27, 202529.8933.0029.4232.0632.067.26%838,557
Oct 24, 202529.5831.1529.2429.8929.894.11%107,583
Oct 23, 202530.7232.0028.0028.7128.71-6.60%117,583
Oct 22, 202531.5732.2429.7430.7430.74-2.63%107,899
Oct 21, 202532.0233.1730.1131.5731.57-1.83%106,403
Oct 20, 202529.5533.6329.0132.1632.1610.78%195,081
Oct 17, 202533.4333.9228.9729.0329.03-14.59%219,244
Oct 16, 202534.5437.2733.0633.9933.99-1.11%284,768
Oct 15, 202533.4134.5432.0434.3734.373.52%119,672
Oct 14, 202531.2234.4030.3733.2033.205.00%174,950
Oct 13, 202529.7332.2529.0131.6231.624.67%224,177
Oct 10, 202531.5631.5629.0130.2130.21-4.28%251,529
Oct 9, 202526.6232.5526.4131.5631.5622.18%505,398
Oct 8, 202523.5328.0023.1025.8325.8310.06%291,478
Oct 7, 202523.0224.4022.0223.4723.471.65%350,759
Oct 6, 202522.3424.3021.8623.0923.093.36%307,243
Oct 3, 202521.2124.5020.0022.3422.346.48%466,574
Oct 2, 202518.1121.4117.7620.9820.9816.72%507,588
Oct 1, 202517.2918.4817.2917.9817.983.72%101,096
Sep 30, 202517.6518.0617.1817.3317.33-2.15%128,360
Sep 29, 202517.8618.1517.5117.7117.71-0.62%138,324
Sep 26, 202517.4318.1317.2417.8217.822.38%117,549
Sep 25, 202517.0017.4516.8517.4117.410.90%127,774
Sep 24, 202516.9417.5316.9417.2517.252.37%128,315
Sep 23, 202517.1417.5116.7716.8516.85-0.77%152,097
Sep 22, 202517.2517.9316.9516.9816.98-1.28%221,381
Sep 19, 202518.6818.6817.0017.2017.20-7.92%215,471
Sep 18, 202518.0318.9417.6418.6818.685.48%131,618
Sep 17, 202517.5818.4017.5517.7117.711.55%111,407
Sep 16, 202517.6218.3017.1317.4417.44-0.06%188,989
Sep 15, 202519.0519.5217.4317.4517.45-8.16%97,551
Sep 12, 202520.0720.4218.7719.0019.00-5.38%123,069
Sep 11, 202518.6220.7218.6220.0820.087.96%829,800
Sep 10, 202519.3619.6318.3718.6018.60-3.38%96,282
Sep 9, 202519.4519.7918.7319.2519.25-1.03%55,926
Sep 8, 202519.9720.0118.8419.4519.45-2.51%103,379
Sep 5, 202519.6120.6719.5819.9519.951.73%195,621
Sep 4, 202519.9119.9119.3019.6119.61-1.31%56,852
Sep 3, 202519.2719.9318.7519.8719.871.17%104,458
Sep 2, 202518.3919.8318.3919.6419.646.28%56,629
Aug 29, 202518.9219.0118.0018.4818.48-1.91%94,969
Aug 28, 202519.9119.9818.6018.8418.84-4.34%86,287
Aug 27, 202519.9220.3619.4019.7019.70-1.62%87,974
Aug 26, 202520.0920.4619.7120.0220.020.20%98,532
Aug 25, 202519.8820.1619.5919.9819.98-0.05%82,355
Aug 22, 202520.1020.6319.6519.9919.991.22%134,942
Aug 21, 202519.4220.1219.2219.7519.750.71%51,034
Aug 20, 202519.7519.9019.0619.6119.61-0.51%47,407
Aug 19, 202520.6321.0319.5819.7119.71-3.62%86,875
Aug 18, 202520.6621.5020.2020.4520.45-0.29%186,139
Aug 15, 202520.4421.3819.6720.5120.511.53%176,800
Aug 14, 202520.5021.2620.1720.2020.20-4.31%168,876
Aug 13, 202519.5221.5919.5221.1121.119.83%197,563
Aug 12, 202519.9721.1118.9419.2219.22-5.55%152,690
Aug 11, 202521.2021.6819.4520.3520.35-4.10%133,288
Aug 8, 202522.2522.2521.0021.2221.22-1.12%66,546
Aug 7, 202521.4821.6920.8821.4621.460.80%79,297
Aug 6, 202521.4821.5420.6421.2921.29-0.75%79,765
Aug 5, 202521.8121.8121.0221.4521.45-1.24%139,566
Aug 4, 202521.9021.9021.5121.7221.72-0.28%51,183
Aug 1, 202521.2722.7621.2721.7821.780.05%125,837
Jul 31, 202521.7622.5121.1621.7721.77-0.46%69,132
Jul 30, 202521.4023.8021.2821.8721.874.14%195,163
Jul 29, 202522.0022.3820.7221.0021.00-3.14%182,607
Jul 28, 202522.8423.0421.6021.6821.68-4.58%78,279
Jul 25, 202522.8123.1722.0122.7222.72-0.39%75,610
Jul 24, 202523.0723.5322.3522.8122.81-1.21%96,399
Jul 23, 202522.4123.8822.2623.0923.095.24%161,659
Jul 22, 202520.8922.2220.8021.9421.941.29%113,991
Jul 21, 202522.5723.4821.5921.6621.66-3.04%116,265
Jul 18, 202523.0023.5022.3122.3422.34-1.15%111,114
Jul 17, 202522.6523.2722.4022.6022.600.27%135,052