Skip to main content
Neurogene Inc. (NGNE)
NASDAQ: NGNE · Real-Time Price · USD
23.60
+1.43 (6.45%)
At close: Mar 9, 2026, 4:00 PM EDT
23.54
-0.06 (-0.27%)
After-hours: Mar 9, 2026, 5:46 PM EDT

Neurogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9223.7721.5723.6023.606.45%102,098
Mar 6, 202621.3823.1821.2322.1722.170.18%114,086
Mar 5, 202623.5925.4322.0022.1322.13-7.44%256,378
Mar 4, 202622.1924.9721.6823.9123.918.73%213,782
Mar 3, 202619.8722.7819.4321.9921.996.03%195,725
Mar 2, 202623.4523.7820.0020.7420.74-11.71%556,340
Feb 27, 202622.9626.4020.5023.4923.4919.36%1,209,810
Feb 26, 202619.8420.0018.8319.6819.68-2.04%178,872
Feb 25, 202619.1420.3119.1420.0920.096.30%80,328
Feb 24, 202618.4919.2618.3818.9018.902.22%55,986
Feb 23, 202617.7519.1117.6118.4918.494.82%89,757
Feb 20, 202618.3818.8017.3217.6417.64-5.26%179,402
Feb 19, 202617.1818.8116.7518.6218.628.19%114,266
Feb 18, 202617.1717.8017.0017.2117.21-0.98%51,149
Feb 17, 202617.4217.7116.7817.3817.38-108,197
Feb 13, 202617.1817.9317.1817.3817.382.24%61,169
Feb 12, 202617.0017.5116.2717.0017.000.65%81,270
Feb 11, 202617.0317.0616.2016.8916.89-0.65%113,632
Feb 10, 202617.5017.7216.9317.0017.00-3.52%86,851
Feb 9, 202617.2817.9516.5017.6217.622.26%61,920
Feb 6, 202616.8717.4616.3017.2317.235.25%91,235
Feb 5, 202617.1817.5815.9316.3716.37-4.71%213,704
Feb 4, 202617.8218.3716.6517.1817.18-2.16%137,427
Feb 3, 202618.1518.9116.8017.5617.56-4.20%114,441
Feb 2, 202617.4518.9517.0018.3318.333.79%129,946
Jan 30, 202618.5418.5817.4017.6617.66-6.51%143,737
Jan 29, 202619.3919.6818.2718.8918.89-1.97%90,157
Jan 28, 202619.8920.4418.9519.2719.27-3.02%174,026
Jan 27, 202619.1220.0118.7619.8719.873.92%161,685
Jan 26, 202618.4919.7418.1819.1219.124.42%148,189
Jan 23, 202618.8319.2118.1218.3118.31-3.58%78,528
Jan 22, 202618.2919.4018.2918.9918.993.71%90,499
Jan 21, 202617.5618.3517.4918.3118.314.51%72,794
Jan 20, 202617.1117.8916.9417.5217.52-0.17%78,525
Jan 16, 202618.0318.3517.5517.5517.55-2.82%90,699
Jan 15, 202618.8518.8717.5418.0618.06-3.94%152,405
Jan 14, 202616.9918.9416.9118.8018.8010.91%153,687
Jan 13, 202617.2617.3016.4716.9516.95-1.91%196,950
Jan 12, 202618.0218.0216.7517.2817.28-3.57%160,539
Jan 9, 202619.0819.1317.8817.9217.92-4.07%107,674
Jan 8, 202619.0219.1218.5018.6818.68-2.30%78,053
Jan 7, 202618.4919.7918.4219.1219.124.48%334,110
Jan 6, 202618.3319.2318.1318.3018.30-0.71%357,529
Jan 5, 202620.2720.3218.3118.4318.43-8.58%96,528
Jan 2, 202620.6621.1719.6220.1620.16-2.14%102,897
Dec 31, 202522.2222.9920.3520.6020.60-6.83%157,618
Dec 30, 202520.1322.2419.8422.1122.119.78%261,029
Dec 29, 202519.7320.9619.2820.1420.140.65%144,642
Dec 26, 202520.0420.1319.6320.0120.01-0.30%59,598
Dec 24, 202520.0520.2719.7120.0720.07-0.05%55,151
Dec 23, 202520.5721.0819.8320.0820.08-3.69%78,744
Dec 22, 202520.5321.3219.8320.8520.851.46%116,138
Dec 19, 202519.4820.7719.4720.5520.556.59%402,515
Dec 18, 202519.5420.3319.1319.2819.280.73%223,682
Dec 17, 202519.5320.4819.0319.1419.14-2.00%304,327
Dec 16, 202520.3321.1019.5119.5319.53-3.60%289,614
Dec 15, 202521.0521.9720.2420.2620.26-3.15%118,772
Dec 12, 202521.2521.7520.8820.9220.92-1.60%144,844
Dec 11, 202520.8921.4720.3121.2621.262.41%102,430
Dec 10, 202519.8121.1119.6620.7620.765.17%147,008
Dec 9, 202520.6521.1319.6519.7419.74-4.13%139,071
Dec 8, 202520.8621.8720.4620.5920.591.53%209,748
Dec 5, 202521.1822.0620.1920.2820.28-4.16%161,286
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%217,403
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%321,320
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