Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Neurogene Inc. (NGNE)

Compare
8.79
-0.88
(-9.10%)
At close: April 4 at 4:00:00 PM EDT
9.00
+0.21
+(2.39%)
After hours: April 4 at 7:23:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.369.608.508.798.79336,600
Apr 3, 202510.0210.549.379.679.67226,000
Apr 2, 20259.5610.719.2210.4610.46390,900
Apr 1, 202511.7611.989.599.659.65560,500
Mar 31, 202513.8113.8311.0211.7111.71678,600
Mar 28, 202515.2415.2414.2314.5214.5298,600
Mar 27, 202516.2216.6414.8115.3315.33178,600
Mar 26, 202514.1216.2513.6016.1416.14219,300
Mar 25, 202514.1715.1213.6514.2014.20406,500
Mar 24, 202514.4314.4613.4713.9613.96240,000
Mar 21, 202515.0515.2313.8114.2114.21425,500
Mar 20, 202515.2615.8414.8115.2315.23138,300
Mar 19, 202515.8316.3415.1615.4215.42253,800
Mar 18, 202516.4916.6915.6615.8515.85310,600
Mar 17, 202516.7017.3816.4116.8716.87159,500
Mar 14, 202517.1317.2416.4616.7016.70221,400
Mar 13, 202517.8517.8916.3616.8016.80147,400
Mar 12, 202518.1218.6217.4517.7817.78119,400
Mar 11, 202517.0617.9216.7617.6717.67217,400
Mar 10, 202517.0217.4016.6517.0517.05127,300
Mar 7, 202516.8017.4816.4417.2817.2876,700
Mar 6, 202516.6116.9916.2416.7516.75650,000
Mar 5, 202516.1017.3116.0816.9116.9188,900
Mar 4, 202516.0316.5115.6916.3516.35144,900
Mar 3, 202517.7817.7816.2016.2116.21170,000
Feb 28, 202517.1817.7616.5417.6917.6959,500
Feb 27, 202517.2017.7016.7317.1017.10202,600
Feb 26, 202516.8017.3116.6517.2017.20126,900
Feb 25, 202516.4516.9316.0316.7616.76205,100
Feb 24, 202516.7517.5316.5216.6016.60182,600
Feb 21, 202517.5317.9116.9517.3617.36137,400
Feb 20, 202516.8917.5516.7217.3117.31120,200
Feb 19, 202517.0717.8016.9616.9716.97242,700
Feb 18, 202518.4219.3516.9517.3517.35141,400
Feb 14, 202518.7519.9718.0918.4218.42102,900
Feb 13, 202518.6519.4818.2418.7718.77133,100
Feb 12, 202517.3118.6117.3118.5718.57100,300
Feb 11, 202518.3318.9017.1717.7917.79157,000
Feb 10, 202520.7720.9517.7318.8918.89301,400
Feb 7, 202523.0623.7019.8220.4620.46314,200
Feb 6, 202521.5126.4820.9623.3023.301,019,300
Feb 5, 202518.0723.7317.6421.5321.53816,400
Feb 4, 202516.8818.3316.8818.0818.08173,300
Feb 3, 202515.2517.2815.1616.8416.84211,200
Jan 31, 202515.5716.3315.2115.8515.85329,000
Jan 30, 202515.5316.7015.5115.5315.53219,300
Jan 29, 202515.4115.8815.2515.5115.51137,500
Jan 28, 202515.0015.6114.5415.4815.48186,800
Jan 27, 202514.8216.2914.7815.0815.08241,900
Jan 24, 202515.4515.6314.4215.0615.06471,800
Jan 23, 202515.8616.1215.3315.5815.58267,400
Jan 22, 202516.3116.8515.9215.9515.95135,400
Jan 21, 202516.6916.9816.0016.6216.62202,000
Jan 17, 202517.6017.7516.1416.6016.60159,300
Jan 16, 202518.4318.4817.5017.6317.63149,500
Jan 15, 202518.5919.1418.1518.5418.5485,400
Jan 14, 202519.0720.2917.6317.8917.89282,900
Jan 13, 202519.1019.3217.9118.8118.81229,700
Jan 10, 202520.8520.8519.2719.5819.58190,600
Jan 8, 202521.6322.2320.6521.4921.49165,700
Jan 7, 202522.5923.6121.4421.8621.86202,900
Jan 6, 202523.3124.0022.9023.1223.12218,200
Jan 3, 202522.9123.8022.6423.2323.23193,300
Jan 2, 202523.4923.8422.4422.8922.89278,000
Dec 31, 202422.6023.3721.3322.8622.86349,200
Dec 30, 202422.1922.5421.2922.2822.28253,600
Dec 27, 202424.8324.8322.9622.9722.97158,700
Dec 26, 202423.3224.8423.0124.1024.10217,200
Dec 24, 202422.2722.8522.0322.6222.6276,100
Dec 23, 202422.6522.9221.9922.5022.50184,500
Dec 20, 202421.7823.8921.5122.6422.64466,300
Dec 19, 202422.0223.2021.3422.0822.08299,800
Dec 18, 202423.9724.0121.6821.7921.79303,500
Dec 17, 202424.7425.3522.9223.7223.72296,500
Dec 16, 202423.3625.1822.9725.1325.13280,400
Dec 13, 202422.4424.3721.8523.5123.51252,900
Dec 12, 202422.9224.0621.6822.3322.33304,100
Dec 11, 202424.1724.2022.5923.2023.20178,300
Dec 10, 202423.2625.1022.9923.7023.70442,500
Dec 9, 202423.9425.5323.0023.3123.31197,800
Dec 6, 202422.3824.1721.4923.7223.72252,800
Dec 5, 202422.0422.5921.4421.9921.99246,000
Dec 4, 202422.2522.2520.8222.0222.02494,400
Dec 3, 202424.2124.3922.0322.3422.34519,000
Dec 2, 202425.2025.9324.4924.5724.57554,700
Nov 29, 202426.7126.7524.7825.4325.43318,100
Nov 27, 202427.1427.6824.6025.8025.80530,600
Nov 26, 202425.9727.6124.2326.8726.871,332,400
Nov 25, 202421.0522.5720.5022.3222.321,297,400
Nov 22, 202415.4820.9315.4820.3020.301,062,900
Nov 21, 202415.0616.1514.4415.5915.59398,000
Nov 20, 202417.3117.4515.2815.3315.33802,200
Nov 19, 202420.9020.9917.0117.2317.231,233,000
Nov 18, 202422.2423.7918.9419.8219.821,999,300
Nov 15, 202438.8439.2034.5134.5134.51455,000
Nov 14, 202439.5043.2438.9739.2039.20610,700
Nov 13, 202439.6741.3339.0839.6639.66589,600
Nov 12, 202448.2849.3735.6040.0040.001,991,600
Nov 11, 202470.0474.4969.4971.5371.53425,400
Nov 8, 202469.7871.6066.6068.2168.21181,000
Nov 7, 202463.9970.8062.8469.5069.50332,500
Nov 6, 202466.3666.3662.1363.9163.91198,700
Nov 5, 202465.4465.6455.8864.4064.40337,500
Nov 4, 202456.1773.5955.0066.0066.00962,500
Nov 1, 202444.7346.2344.4746.0746.0791,500
Oct 31, 202443.5644.3142.2344.0144.01107,300
Oct 30, 202445.0846.0143.5843.7443.7458,100
Oct 29, 202445.4046.9444.4945.1545.1579,700
Oct 28, 202449.1451.1945.8045.9345.9394,700
Oct 25, 202448.4550.8547.7648.3748.3780,700
Oct 24, 202448.6949.3847.6748.2048.20112,700
Oct 23, 202449.9751.4248.1548.5548.55119,200
Oct 22, 202452.5952.6848.0049.9749.97119,400
Oct 21, 202454.6454.6452.3052.6652.66118,400
Oct 18, 202453.2155.2153.1154.4054.4098,500
Oct 17, 202453.4754.2252.1252.9252.9275,400
Oct 16, 202450.5354.3850.5353.2653.26125,700
Oct 15, 202449.8550.7547.4949.9749.97134,200
Oct 14, 202449.3050.5348.4749.7549.75125,700
Oct 11, 202448.1550.1347.8149.4349.43171,000
Oct 10, 202448.7350.2947.8748.1548.15107,100
Oct 9, 202450.3251.4248.4149.5549.5592,600
Oct 8, 202447.6050.5947.5350.3250.32150,200
Oct 7, 202448.4048.9246.3247.5247.52159,900
Oct 4, 202444.8951.3044.3748.5948.59195,800
Oct 3, 202441.5544.6841.4044.4144.4189,900
Oct 2, 202439.4842.0038.1441.7541.75130,600
Oct 1, 202441.6841.6838.3539.9439.94369,900
Sep 30, 202440.2343.0539.2541.9641.96150,900
Sep 27, 202439.8741.4539.8640.3340.3393,100
Sep 26, 202442.4043.7838.5639.1839.1873,700
Sep 25, 202441.0244.7540.7441.9341.93125,400
Sep 24, 202440.1042.2939.4140.6840.68112,600
Sep 23, 202440.8142.9938.8440.1240.12135,000
Sep 20, 202441.2242.5640.0540.7540.75192,000
Sep 19, 202442.5445.5041.2641.5641.56132,500
Sep 18, 202440.6743.8236.6241.3041.30155,200
Sep 17, 202443.1744.0038.1740.2740.27106,900
Sep 16, 202442.4943.9240.7042.7642.76144,100
Sep 13, 202440.9843.2440.6641.9541.9588,600
Sep 12, 202439.3042.0038.6340.3640.36197,200
Sep 11, 202437.5140.5235.5739.3439.3490,200
Sep 10, 202435.0037.9734.7937.9337.9374,200
Sep 9, 202434.9337.9534.0035.1335.1375,100
Sep 6, 202434.1436.6332.4735.0035.0089,300
Sep 5, 202434.8435.8934.0734.3834.3851,200
Sep 4, 202432.3234.7032.1534.5034.5053,600
Sep 3, 202437.1038.0032.6232.8232.8266,100
Aug 30, 202436.9038.1735.9137.4237.42123,200
Aug 29, 202435.9137.4235.0236.4036.4036,800
Aug 28, 202435.5037.4235.2735.7535.7537,400
Aug 27, 202436.5937.5935.0735.9435.9422,400
Aug 26, 202435.5037.8635.5036.7536.7550,400
Aug 23, 202434.4635.9633.8834.9434.9482,900
Aug 22, 202435.6935.6933.0533.8133.8129,600
Aug 21, 202435.9536.7535.1735.8435.8465,000
Aug 20, 202435.0135.7333.9235.7035.7092,200
Aug 19, 202435.5036.3834.0035.8135.81123,700
Aug 16, 202435.5736.7834.5235.0235.0245,200
Aug 15, 202434.3435.9533.0235.6235.62129,400
Aug 14, 202434.1834.6932.8233.5733.57119,500
Aug 13, 202435.2336.4033.9034.1834.1896,100
Aug 12, 202435.1235.7632.2534.6934.69144,800
Aug 9, 202436.2037.7435.5035.5935.59107,500
Aug 8, 202437.0337.0535.4736.5536.55138,100
Aug 7, 202437.9439.4036.0236.2936.2997,600
Aug 6, 202436.6939.7436.6937.8737.8784,100
Aug 5, 202437.7538.7236.2436.8036.80118,800
Aug 2, 202438.5640.4238.5639.5539.55105,100
Aug 1, 202440.9643.4939.8140.5140.51134,500
Jul 31, 202439.6241.5638.3441.1441.1479,900
Jul 30, 202441.5142.1637.9739.1239.12110,000
Jul 29, 202444.9647.0039.8341.3541.35146,200
Jul 26, 202443.5545.1342.4644.8344.83185,700
Jul 25, 202442.8344.0441.8242.7042.70153,400
Jul 24, 202443.9844.0042.1542.7442.74139,300
Jul 23, 202443.2043.9742.1643.0343.03111,400
Jul 22, 202442.2644.9942.2643.3243.3276,000
Jul 19, 202441.6943.0940.5242.2642.2674,500
Jul 18, 202444.4045.0739.3041.4241.4275,700
Jul 17, 202445.0046.3043.0944.3444.34240,400
Jul 16, 202446.0847.3145.3845.7545.7590,000
Jul 15, 202442.9349.0541.0245.9545.95249,300
Jul 12, 202442.0044.0040.8842.5842.5879,800
Jul 11, 202439.4943.5338.9441.7741.7776,700
Jul 10, 202438.5340.3938.2838.5638.5692,000
Jul 9, 202436.5539.6836.2438.3038.3079,000
Jul 8, 202434.1138.1534.1136.7936.7981,300
Jul 5, 202435.7835.8733.6734.1334.1369,500
Jul 3, 202438.4139.0035.9235.9835.9877,200
Jul 2, 202440.4442.5236.8938.4638.46303,200
Jul 1, 202436.3940.9835.4640.6240.62179,500
Jun 28, 202434.9537.1533.9636.3936.391,545,900
Jun 27, 202432.8836.9232.8834.8234.82123,900
Jun 26, 202430.8732.6530.1532.0132.01117,300
Jun 25, 202431.6232.6231.0131.1031.10111,900
Jun 24, 202430.8032.5330.8031.7531.7573,100
Jun 21, 202431.3031.5330.0731.0131.01156,100
Jun 20, 202430.5031.4329.8931.0731.07230,000
Jun 18, 202438.7139.9929.6930.3230.32209,300
Jun 17, 202443.2544.5239.8940.0040.0084,700
Jun 14, 202442.0043.0639.4142.5942.5985,900
Jun 13, 202437.1242.5737.1241.9941.99248,200
Jun 12, 202437.3538.4036.7237.1837.1848,700
Jun 11, 202437.8937.8936.1637.1837.1843,900
Jun 10, 202437.3138.6237.3137.3537.3536,400
Jun 7, 202436.6238.1036.5137.8837.8822,600
Jun 6, 202437.1238.0736.4037.1637.1665,900
Jun 5, 202437.6939.0837.0137.4737.4748,900
Jun 4, 202437.7538.5936.5037.7337.7346,000
Jun 3, 202438.0038.9635.0737.2337.2362,900
May 31, 202434.6838.3334.3337.6037.60138,000
May 30, 202433.0934.2132.4534.0334.0356,100
May 29, 202431.2733.6531.0033.3433.3453,800
May 28, 202432.6232.8031.0031.7131.7172,000
May 24, 202431.4932.9331.0632.1132.1148,800
May 23, 202432.8933.2631.0831.4931.4940,100
May 22, 202432.5333.8531.7732.4032.4044,800
May 21, 202434.0334.0331.1832.5232.52181,900
May 20, 202433.1834.7532.6434.0134.0196,400
May 17, 202433.3433.7931.4833.3133.3149,600
May 16, 202433.5935.2133.0033.7233.7257,000
May 15, 202432.1634.0032.1633.5933.5951,100
May 14, 202430.3231.7329.5731.5531.5583,000
May 13, 202432.0933.2029.5430.6430.6447,500
May 10, 202433.4034.6732.2732.5032.5028,100
May 9, 202433.4533.8732.9433.2133.2131,500
May 8, 202432.8034.9032.0032.9032.9060,700
May 7, 202432.4534.4632.1333.9433.9472,000
May 6, 202436.7537.5932.4632.8132.8161,300
May 3, 202436.0237.2035.6936.6336.6344,200
May 2, 202433.9535.5332.9435.3935.3978,600
May 1, 202434.1335.2433.6633.7733.7761,300
Apr 30, 202433.2735.1033.2734.4834.48155,600
Apr 29, 202431.6633.5331.3633.4033.40121,100
Apr 26, 202429.8931.5229.8829.9629.9647,800
Apr 25, 202429.0929.9628.0929.8729.8771,100
Apr 24, 202430.9630.9629.5130.2330.2352,600
Apr 23, 202430.7033.0830.7031.1731.1758,200
Apr 22, 202430.5331.6329.4330.6130.61116,400
Apr 19, 202431.5532.4429.9030.4930.4982,700
Apr 18, 202433.5233.8130.8531.5831.58100,300
Apr 17, 202435.3136.4833.2333.6433.6488,200
Apr 16, 202436.9137.4634.9535.2035.20110,600
Apr 15, 202439.3039.7136.2537.4337.4388,800
Apr 12, 202438.2240.7738.2239.7039.70133,000
Apr 11, 202439.2340.4037.9438.3338.33106,900
Apr 10, 202440.0340.0538.2038.7338.7379,400
Apr 9, 202441.7942.7140.6140.9640.96114,500
Apr 8, 202440.9042.6040.1041.6241.62124,400
Apr 5, 202443.0643.6640.9341.3141.3178,900

Related Tickers

TSHA Taysha Gene Therapies, Inc.
1.2200
-3.17%
 
GYRE Gyre Therapeutics, Inc.
6.92
+1.76%
 
MLYS Mineralys Therapeutics, Inc.
12.40
-8.35%
 
SEPN Septerna, Inc.
5.48
-5.52%
 
COGT Cogent Biosciences, Inc.
4.7700
-10.51%
 
ALMS Alumis Inc.
10.05
+17.68%
 
LXEO Lexeo Therapeutics, Inc.
2.3350
-11.55%
 
DYN Dyne Therapeutics, Inc.
8.28
-12.10%
 
EWTX Edgewise Therapeutics, Inc.
11.51
-15.24%
 
FDMT 4D Molecular Therapeutics, Inc.
2.7700
-3.99%