Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.41	32.07	30.34	32.03	32.03	5.33%	502,347
Jun 25, 2026	30.07	32.00	29.66	30.41	30.41	1.13%	157,635
Jun 24, 2026	31.06	32.12	30.01	30.07	30.07	-2.56%	130,923
Jun 23, 2026	31.97	32.62	30.80	30.86	30.86	-4.31%	116,640
Jun 22, 2026	32.11	32.97	31.45	32.25	32.25	2.28%	175,541
Jun 18, 2026	31.52	32.50	31.03	31.53	31.53	2.40%	308,929
Jun 17, 2026	29.70	32.23	29.00	30.79	30.79	4.91%	250,997
Jun 16, 2026	29.86	30.00	28.34	29.35	29.35	-1.71%	160,707
Jun 15, 2026	29.56	30.59	28.91	29.86	29.86	2.61%	116,269
Jun 12, 2026	29.08	29.76	28.20	29.10	29.10	0.34%	112,542
Jun 11, 2026	28.05	29.36	27.75	29.00	29.00	3.53%	127,106
Jun 10, 2026	28.90	29.08	27.04	28.01	28.01	-2.78%	237,443
Jun 9, 2026	28.92	29.88	24.91	28.81	28.81	0.73%	549,604
Jun 8, 2026	27.10	28.75	26.10	28.60	28.60	7.97%	166,601
Jun 5, 2026	27.48	27.50	26.00	26.49	26.49	-3.60%	67,356
Jun 4, 2026	26.43	27.92	26.14	27.48	27.48	4.81%	46,199
Jun 3, 2026	26.89	27.02	25.92	26.22	26.22	0.31%	87,673
Jun 2, 2026	27.19	27.50	25.76	26.14	26.14	-5.08%	107,403
Jun 1, 2026	28.19	28.81	27.06	27.54	27.54	-2.82%	102,354
May 29, 2026	27.58	28.46	27.01	28.34	28.34	3.05%	98,436
May 28, 2026	26.83	27.79	26.12	27.50	27.50	2.34%	63,022
May 27, 2026	27.11	27.77	26.78	26.87	26.87	-0.85%	97,710
May 26, 2026	27.96	28.48	26.97	27.10	27.10	-2.20%	156,112
May 22, 2026	27.61	28.25	27.34	27.71	27.71	0.36%	105,384
May 21, 2026	26.41	28.16	26.16	27.61	27.61	2.45%	135,604
May 20, 2026	27.05	28.08	26.50	26.95	26.95	0.26%	186,365
May 19, 2026	27.31	28.15	26.37	26.88	26.88	-3.93%	150,058
May 18, 2026	29.45	29.52	26.73	27.98	27.98	-6.17%	176,813
May 15, 2026	30.64	31.04	29.63	29.82	29.82	-4.64%	87,508
May 14, 2026	32.97	33.99	31.09	31.27	31.27	-4.14%	122,246
May 13, 2026	31.54	32.98	29.51	32.62	32.62	3.42%	135,990
May 12, 2026	30.66	31.97	30.45	31.54	31.54	2.10%	103,485
May 11, 2026	30.78	32.29	30.24	30.89	30.89	0.36%	116,643
May 8, 2026	30.47	31.84	29.63	30.78	30.78	-1.54%	168,844
May 7, 2026	32.30	33.53	29.62	31.26	31.26	-3.31%	152,690
May 6, 2026	29.28	33.18	29.28	32.33	32.33	11.71%	341,495
May 5, 2026	28.58	29.17	27.47	28.94	28.94	2.55%	143,303
May 4, 2026	27.13	28.48	26.22	28.22	28.22	5.10%	131,239
May 1, 2026	26.00	27.15	24.88	26.85	26.85	2.91%	131,677
Apr 30, 2026	26.52	27.01	25.32	26.09	26.09	-1.47%	107,817
Apr 29, 2026	27.46	27.81	26.00	26.48	26.48	-3.53%	246,358
Apr 28, 2026	27.41	28.58	27.22	27.45	27.45	1.48%	106,757
Apr 27, 2026	26.88	28.53	26.88	27.05	27.05	0.07%	127,126
Apr 24, 2026	26.81	27.56	26.37	27.03	27.03	0.30%	273,140
Apr 23, 2026	27.02	27.76	26.26	26.95	26.95	-1.17%	134,617
Apr 22, 2026	26.93	28.00	26.48	27.27	27.27	2.91%	109,204
Apr 21, 2026	27.80	27.83	26.09	26.50	26.50	-4.47%	137,117
Apr 20, 2026	27.60	28.75	27.00	27.74	27.74	-0.39%	176,697
Apr 17, 2026	26.19	29.05	26.19	27.85	27.85	8.66%	326,014
Apr 16, 2026	23.73	25.83	23.39	25.63	25.63	6.79%	359,670
Apr 15, 2026	20.94	24.85	20.94	24.00	24.00	15.61%	370,104
Apr 14, 2026	19.32	21.33	19.32	20.76	20.76	7.68%	107,840
Apr 13, 2026	20.33	20.68	19.13	19.28	19.28	-5.40%	195,592
Apr 10, 2026	21.49	21.49	19.92	20.38	20.38	-4.63%	120,119
Apr 9, 2026	21.59	21.70	20.40	21.37	21.37	-1.11%	104,182
Apr 8, 2026	21.95	22.07	20.96	21.61	21.61	3.35%	89,409
Apr 7, 2026	20.47	21.10	19.68	20.91	20.91	2.15%	70,455
Apr 6, 2026	20.69	21.34	20.29	20.47	20.47	-1.06%	100,321
Apr 2, 2026	21.02	22.08	19.87	20.69	20.69	-4.48%	182,556
Apr 1, 2026	20.24	22.44	20.12	21.66	21.66	7.44%	79,666
Mar 31, 2026	19.52	20.45	19.37	20.16	20.16	4.46%	92,661
Mar 30, 2026	20.11	20.74	19.10	19.30	19.30	-5.16%	169,389
Mar 27, 2026	21.30	21.32	19.50	20.35	20.35	-4.95%	130,611
Mar 26, 2026	21.67	22.95	21.01	21.41	21.41	-2.81%	95,631
Mar 25, 2026	21.24	23.35	20.81	22.03	22.03	5.41%	178,179
Mar 24, 2026	19.40	21.50	18.81	20.90	20.90	7.95%	295,638
Mar 23, 2026	19.31	19.87	18.77	19.36	19.36	1.63%	114,852
Mar 20, 2026	19.13	20.00	18.53	19.05	19.05	-0.73%	300,286
Mar 19, 2026	19.15	19.42	18.23	19.19	19.19	-1.59%	192,991
Mar 18, 2026	20.85	21.10	19.10	19.50	19.50	-7.50%	169,239
Mar 17, 2026	21.50	21.50	20.37	21.08	21.08	-2.27%	112,087
Mar 16, 2026	21.60	22.13	21.27	21.57	21.57	0.28%	93,513
Mar 13, 2026	22.30	22.32	19.86	21.51	21.51	-3.54%	258,988
Mar 12, 2026	22.32	22.95	21.80	22.30	22.30	-3.17%	76,533
Mar 11, 2026	22.55	23.13	22.29	23.03	23.03	-0.17%	68,643
Mar 10, 2026	23.60	23.81	22.61	23.07	23.07	-2.25%	98,497
Mar 9, 2026	21.92	23.77	21.57	23.60	23.60	6.45%	102,723
Mar 6, 2026	21.38	23.18	21.23	22.17	22.17	0.18%	114,787
Mar 5, 2026	23.59	25.43	22.00	22.13	22.13	-7.44%	256,453
Mar 4, 2026	22.19	24.97	21.68	23.91	23.91	8.73%	216,308
Mar 3, 2026	19.87	22.78	19.43	21.99	21.99	6.03%	196,269
Mar 2, 2026	23.45	23.78	20.00	20.74	20.74	-11.71%	603,898
Feb 27, 2026	22.96	26.40	20.50	23.49	23.49	19.36%	1,261,276
Feb 26, 2026	19.84	20.00	18.83	19.68	19.68	-2.04%	322,810
Feb 25, 2026	19.14	20.31	19.14	20.09	20.09	6.30%	80,328
Feb 24, 2026	18.49	19.26	18.38	18.90	18.90	2.22%	55,986
Feb 23, 2026	17.75	19.11	17.61	18.49	18.49	4.82%	90,936
Feb 20, 2026	18.38	18.80	17.32	17.64	17.64	-5.26%	179,402
Feb 19, 2026	17.18	18.81	16.75	18.62	18.62	8.19%	114,266
Feb 18, 2026	17.17	17.80	17.00	17.21	17.21	-0.98%	51,149
Feb 17, 2026	17.42	17.71	16.78	17.38	17.38	-	108,197
Feb 13, 2026	17.18	17.93	17.18	17.38	17.38	2.24%	65,508
Feb 12, 2026	17.00	17.51	16.27	17.00	17.00	0.65%	81,270
Feb 11, 2026	17.03	17.06	16.20	16.89	16.89	-0.65%	113,632
Feb 10, 2026	17.50	17.72	16.93	17.00	17.00	-3.52%	86,945
Feb 9, 2026	17.28	17.95	16.50	17.62	17.62	2.26%	77,873
Feb 6, 2026	16.87	17.46	16.30	17.23	17.23	5.25%	91,235
Feb 5, 2026	17.18	17.58	15.93	16.37	16.37	-4.71%	213,704
Feb 4, 2026	17.82	18.37	16.65	17.18	17.18	-2.16%	139,245
Feb 3, 2026	18.15	18.91	16.80	17.56	17.56	-4.20%	114,441