NasdaqGM - Nasdaq Real Time Price USD

Neurogene Inc. (NGNE)

Compare
23.98 +0.47 (+2.00%)
As of 11:28:20 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 23.36 24.52 22.97 23.98 23.98 37,685
Dec 13, 2024 22.44 24.37 21.85 23.51 23.51 252,900
Dec 12, 2024 22.92 24.06 21.68 22.33 22.33 304,100
Dec 11, 2024 24.17 24.20 22.59 23.20 23.20 178,300
Dec 10, 2024 23.26 25.10 22.99 23.70 23.70 442,500
Dec 9, 2024 23.94 25.53 23.00 23.31 23.31 197,800
Dec 6, 2024 22.38 24.17 21.49 23.72 23.72 252,800
Dec 5, 2024 22.04 22.59 21.44 21.99 21.99 246,000
Dec 4, 2024 22.25 22.25 20.82 22.02 22.02 494,400
Dec 3, 2024 24.21 24.39 22.03 22.34 22.34 519,000
Dec 2, 2024 25.20 25.93 24.49 24.57 24.57 554,700
Nov 29, 2024 26.71 26.75 24.78 25.43 25.43 318,100
Nov 27, 2024 27.14 27.68 24.60 25.80 25.80 530,600
Nov 26, 2024 25.97 27.61 24.23 26.87 26.87 1,332,400
Nov 25, 2024 21.05 22.57 20.50 22.32 22.32 1,297,400
Nov 22, 2024 15.48 20.93 15.48 20.30 20.30 1,062,900
Nov 21, 2024 15.06 16.15 14.44 15.59 15.59 398,000
Nov 20, 2024 17.31 17.45 15.28 15.33 15.33 802,200
Nov 19, 2024 20.90 20.99 17.01 17.23 17.23 1,233,000
Nov 18, 2024 22.24 23.79 18.94 19.82 19.82 1,999,300
Nov 15, 2024 38.84 39.20 34.51 34.51 34.51 455,000
Nov 14, 2024 39.50 43.24 38.97 39.20 39.20 610,700
Nov 13, 2024 39.67 41.33 39.08 39.66 39.66 589,600
Nov 12, 2024 48.28 49.37 35.60 40.00 40.00 1,991,600
Nov 11, 2024 70.04 74.49 69.49 71.53 71.53 425,400
Nov 8, 2024 69.78 71.60 66.60 68.21 68.21 181,000
Nov 7, 2024 63.99 70.80 62.84 69.50 69.50 332,500
Nov 6, 2024 66.36 66.36 62.13 63.91 63.91 198,700
Nov 5, 2024 65.44 65.64 55.88 64.40 64.40 337,500
Nov 4, 2024 56.17 73.59 55.00 66.00 66.00 962,500
Nov 1, 2024 44.73 46.23 44.47 46.07 46.07 91,500
Oct 31, 2024 43.56 44.31 42.23 44.01 44.01 107,300
Oct 30, 2024 45.08 46.01 43.58 43.74 43.74 58,100
Oct 29, 2024 45.40 46.94 44.49 45.15 45.15 79,700
Oct 28, 2024 49.14 51.19 45.80 45.93 45.93 94,700
Oct 25, 2024 48.45 50.85 47.76 48.37 48.37 80,700
Oct 24, 2024 48.69 49.38 47.67 48.20 48.20 112,700
Oct 23, 2024 49.97 51.42 48.15 48.55 48.55 119,200
Oct 22, 2024 52.59 52.68 48.00 49.97 49.97 119,400
Oct 21, 2024 54.64 54.64 52.30 52.66 52.66 118,400
Oct 18, 2024 53.21 55.21 53.11 54.40 54.40 98,500
Oct 17, 2024 53.47 54.22 52.12 52.92 52.92 75,400
Oct 16, 2024 50.53 54.38 50.53 53.26 53.26 125,700
Oct 15, 2024 49.85 50.75 47.49 49.97 49.97 134,200
Oct 14, 2024 49.30 50.53 48.47 49.75 49.75 125,700
Oct 11, 2024 48.15 50.13 47.81 49.43 49.43 171,000
Oct 10, 2024 48.73 50.29 47.87 48.15 48.15 107,100
Oct 9, 2024 50.32 51.42 48.41 49.55 49.55 92,600
Oct 8, 2024 47.60 50.59 47.53 50.32 50.32 150,200
Oct 7, 2024 48.40 48.92 46.32 47.52 47.52 159,900
Oct 4, 2024 44.89 51.30 44.37 48.59 48.59 195,800
Oct 3, 2024 41.55 44.68 41.40 44.41 44.41 89,900
Oct 2, 2024 39.48 42.00 38.14 41.75 41.75 130,600
Oct 1, 2024 41.68 41.68 38.35 39.94 39.94 369,900
Sep 30, 2024 40.23 43.05 39.25 41.96 41.96 150,900
Sep 27, 2024 39.87 41.45 39.86 40.33 40.33 93,100
Sep 26, 2024 42.40 43.78 38.56 39.18 39.18 73,700
Sep 25, 2024 41.02 44.75 40.74 41.93 41.93 125,400
Sep 24, 2024 40.10 42.29 39.41 40.68 40.68 112,600
Sep 23, 2024 40.81 42.99 38.84 40.12 40.12 135,000
Sep 20, 2024 41.22 42.56 40.05 40.75 40.75 192,000
Sep 19, 2024 42.54 45.50 41.26 41.56 41.56 132,500
Sep 18, 2024 40.67 43.82 36.62 41.30 41.30 155,200
Sep 17, 2024 43.17 44.00 38.17 40.27 40.27 106,900
Sep 16, 2024 42.49 43.92 40.70 42.76 42.76 144,100
Sep 13, 2024 40.98 43.24 40.66 41.95 41.95 88,600
Sep 12, 2024 39.30 42.00 38.63 40.36 40.36 197,200
Sep 11, 2024 37.51 40.52 35.57 39.34 39.34 90,200
Sep 10, 2024 35.00 37.97 34.79 37.93 37.93 74,200
Sep 9, 2024 34.93 37.95 34.00 35.13 35.13 75,100
Sep 6, 2024 34.14 36.63 32.47 35.00 35.00 89,300
Sep 5, 2024 34.84 35.89 34.07 34.38 34.38 51,200
Sep 4, 2024 32.32 34.70 32.15 34.50 34.50 53,600
Sep 3, 2024 37.10 38.00 32.62 32.82 32.82 66,100
Aug 30, 2024 36.90 38.17 35.91 37.42 37.42 123,200
Aug 29, 2024 35.91 37.42 35.02 36.40 36.40 36,800
Aug 28, 2024 35.50 37.42 35.27 35.75 35.75 37,400
Aug 27, 2024 36.59 37.59 35.07 35.94 35.94 22,400
Aug 26, 2024 35.50 37.86 35.50 36.75 36.75 50,400
Aug 23, 2024 34.46 35.96 33.88 34.94 34.94 82,900
Aug 22, 2024 35.69 35.69 33.05 33.81 33.81 29,600
Aug 21, 2024 35.95 36.75 35.17 35.84 35.84 65,000
Aug 20, 2024 35.01 35.73 33.92 35.70 35.70 92,200
Aug 19, 2024 35.50 36.38 34.00 35.81 35.81 123,700
Aug 16, 2024 35.57 36.78 34.52 35.02 35.02 45,200
Aug 15, 2024 34.34 35.95 33.02 35.62 35.62 129,400
Aug 14, 2024 34.18 34.69 32.82 33.57 33.57 119,500
Aug 13, 2024 35.23 36.40 33.90 34.18 34.18 96,100
Aug 12, 2024 35.12 35.76 32.25 34.69 34.69 144,800
Aug 9, 2024 36.20 37.74 35.50 35.59 35.59 107,500
Aug 8, 2024 37.03 37.05 35.47 36.55 36.55 138,100
Aug 7, 2024 37.94 39.40 36.02 36.29 36.29 97,600
Aug 6, 2024 36.69 39.74 36.69 37.87 37.87 84,100
Aug 5, 2024 37.75 38.72 36.24 36.80 36.80 118,800
Aug 2, 2024 38.56 40.42 38.56 39.55 39.55 105,100
Aug 1, 2024 40.96 43.49 39.81 40.51 40.51 134,500
Jul 31, 2024 39.62 41.56 38.34 41.14 41.14 79,900
Jul 30, 2024 41.51 42.16 37.97 39.12 39.12 110,000
Jul 29, 2024 44.96 47.00 39.83 41.35 41.35 146,200
Jul 26, 2024 43.55 45.13 42.46 44.83 44.83 185,700
Jul 25, 2024 42.83 44.04 41.82 42.70 42.70 153,400
Jul 24, 2024 43.98 44.00 42.15 42.74 42.74 139,300
Jul 23, 2024 43.20 43.97 42.16 43.03 43.03 111,400
Jul 22, 2024 42.26 44.99 42.26 43.32 43.32 76,000
Jul 19, 2024 41.69 43.09 40.52 42.26 42.26 74,500
Jul 18, 2024 44.40 45.07 39.30 41.42 41.42 75,700
Jul 17, 2024 45.00 46.30 43.09 44.34 44.34 240,400
Jul 16, 2024 46.08 47.31 45.38 45.75 45.75 90,000
Jul 15, 2024 42.93 49.05 41.02 45.95 45.95 249,300
Jul 12, 2024 42.00 44.00 40.88 42.58 42.58 79,800
Jul 11, 2024 39.49 43.53 38.94 41.77 41.77 76,700
Jul 10, 2024 38.53 40.39 38.28 38.56 38.56 92,000
Jul 9, 2024 36.55 39.68 36.24 38.30 38.30 79,000
Jul 8, 2024 34.11 38.15 34.11 36.79 36.79 81,300
Jul 5, 2024 35.78 35.87 33.67 34.13 34.13 69,500
Jul 3, 2024 38.41 39.00 35.92 35.98 35.98 77,200
Jul 2, 2024 40.44 42.52 36.89 38.46 38.46 303,200
Jul 1, 2024 36.39 40.98 35.46 40.62 40.62 179,500
Jun 28, 2024 34.95 37.15 33.96 36.39 36.39 1,545,900
Jun 27, 2024 32.88 36.92 32.88 34.82 34.82 123,900
Jun 26, 2024 30.87 32.65 30.15 32.01 32.01 117,300
Jun 25, 2024 31.62 32.62 31.01 31.10 31.10 111,900
Jun 24, 2024 30.80 32.53 30.80 31.75 31.75 73,100
Jun 21, 2024 31.30 31.53 30.07 31.01 31.01 156,100
Jun 20, 2024 30.50 31.43 29.89 31.07 31.07 230,000
Jun 18, 2024 38.71 39.99 29.69 30.32 30.32 209,300
Jun 17, 2024 43.25 44.52 39.89 40.00 40.00 84,700
Jun 14, 2024 42.00 43.06 39.41 42.59 42.59 85,900
Jun 13, 2024 37.12 42.57 37.12 41.99 41.99 248,200
Jun 12, 2024 37.35 38.40 36.72 37.18 37.18 48,700
Jun 11, 2024 37.89 37.89 36.16 37.18 37.18 43,900
Jun 10, 2024 37.31 38.62 37.31 37.35 37.35 36,400
Jun 7, 2024 36.62 38.10 36.51 37.88 37.88 22,600
Jun 6, 2024 37.12 38.07 36.40 37.16 37.16 65,900
Jun 5, 2024 37.69 39.08 37.01 37.47 37.47 48,900
Jun 4, 2024 37.75 38.59 36.50 37.73 37.73 46,000
Jun 3, 2024 38.00 38.96 35.07 37.23 37.23 62,900
May 31, 2024 34.68 38.33 34.33 37.60 37.60 138,000
May 30, 2024 33.09 34.21 32.45 34.03 34.03 56,100
May 29, 2024 31.27 33.65 31.00 33.34 33.34 53,800
May 28, 2024 32.62 32.80 31.00 31.71 31.71 72,000
May 24, 2024 31.49 32.93 31.06 32.11 32.11 48,800
May 23, 2024 32.89 33.26 31.08 31.49 31.49 40,100
May 22, 2024 32.53 33.85 31.77 32.40 32.40 44,800
May 21, 2024 34.03 34.03 31.18 32.52 32.52 181,900
May 20, 2024 33.18 34.75 32.64 34.01 34.01 96,400
May 17, 2024 33.34 33.79 31.48 33.31 33.31 49,600
May 16, 2024 33.59 35.21 33.00 33.72 33.72 57,000
May 15, 2024 32.16 34.00 32.16 33.59 33.59 51,100
May 14, 2024 30.32 31.73 29.57 31.55 31.55 83,000
May 13, 2024 32.09 33.20 29.54 30.64 30.64 47,500
May 10, 2024 33.40 34.67 32.27 32.50 32.50 28,100
May 9, 2024 33.45 33.87 32.94 33.21 33.21 31,500
May 8, 2024 32.80 34.90 32.00 32.90 32.90 60,700
May 7, 2024 32.45 34.46 32.13 33.94 33.94 72,000
May 6, 2024 36.75 37.59 32.46 32.81 32.81 61,300
May 3, 2024 36.02 37.20 35.69 36.63 36.63 44,200
May 2, 2024 33.95 35.53 32.94 35.39 35.39 78,600
May 1, 2024 34.13 35.24 33.66 33.77 33.77 61,300
Apr 30, 2024 33.27 35.10 33.27 34.48 34.48 155,600
Apr 29, 2024 31.66 33.53 31.36 33.40 33.40 121,100
Apr 26, 2024 29.89 31.52 29.88 29.96 29.96 47,800
Apr 25, 2024 29.09 29.96 28.09 29.87 29.87 71,100
Apr 24, 2024 30.96 30.96 29.51 30.23 30.23 52,600
Apr 23, 2024 30.70 33.08 30.70 31.17 31.17 58,200
Apr 22, 2024 30.53 31.63 29.43 30.61 30.61 116,400
Apr 19, 2024 31.55 32.44 29.90 30.49 30.49 82,700
Apr 18, 2024 33.52 33.81 30.85 31.58 31.58 100,300
Apr 17, 2024 35.31 36.48 33.23 33.64 33.64 88,200
Apr 16, 2024 36.91 37.46 34.95 35.20 35.20 110,600
Apr 15, 2024 39.30 39.71 36.25 37.43 37.43 88,800
Apr 12, 2024 38.22 40.77 38.22 39.70 39.70 133,000
Apr 11, 2024 39.23 40.40 37.94 38.33 38.33 106,900
Apr 10, 2024 40.03 40.05 38.20 38.73 38.73 79,400
Apr 9, 2024 41.79 42.71 40.61 40.96 40.96 114,500
Apr 8, 2024 40.90 42.60 40.10 41.62 41.62 124,400
Apr 5, 2024 43.06 43.66 40.93 41.31 41.31 78,900
Apr 4, 2024 44.02 44.64 42.61 42.64 42.64 481,200
Apr 3, 2024 44.60 45.38 43.69 43.94 43.94 75,700
Apr 2, 2024 46.74 47.56 44.36 44.59 44.59 156,300
Apr 1, 2024 50.74 51.22 46.57 46.78 46.78 397,300
Mar 28, 2024 49.72 52.50 46.69 50.90 50.90 411,700
Mar 27, 2024 49.39 50.72 48.62 49.26 49.26 140,000
Mar 26, 2024 49.43 50.65 48.18 49.45 49.45 80,600
Mar 25, 2024 50.00 52.66 48.72 49.03 49.03 211,700
Mar 22, 2024 50.51 53.00 48.69 49.88 49.88 215,800
Mar 21, 2024 46.59 49.58 45.28 49.22 49.22 197,800
Mar 20, 2024 45.00 46.80 43.63 44.80 44.80 277,600
Mar 19, 2024 39.90 45.52 38.66 45.06 45.06 377,100
Mar 18, 2024 38.50 38.50 36.55 37.55 37.55 272,800
Mar 15, 2024 34.31 38.11 34.31 37.53 37.53 643,900
Mar 14, 2024 35.56 35.97 33.10 34.56 34.56 167,300
Mar 13, 2024 35.77 37.00 35.37 36.06 36.06 147,900
Mar 12, 2024 36.63 37.76 35.86 36.33 36.33 270,300
Mar 11, 2024 37.26 38.97 36.13 36.45 36.45 64,500
Mar 8, 2024 38.51 39.46 36.94 37.25 37.25 59,200
Mar 7, 2024 37.54 39.93 37.54 38.68 38.68 63,900
Mar 6, 2024 37.86 38.94 37.26 37.98 37.98 61,200
Mar 5, 2024 38.55 40.18 37.10 37.24 37.24 85,400
Mar 4, 2024 32.81 39.95 32.00 38.55 38.55 299,800
Mar 1, 2024 31.32 32.06 30.58 32.00 32.00 131,900
Feb 29, 2024 31.41 31.48 30.54 31.07 31.07 33,000
Feb 28, 2024 33.00 33.00 30.05 30.70 30.70 82,100
Feb 27, 2024 30.73 32.88 29.27 32.44 32.44 191,700
Feb 26, 2024 29.76 30.93 29.76 30.44 30.44 77,600
Feb 23, 2024 30.49 30.49 29.59 30.15 30.15 108,500
Feb 22, 2024 30.25 30.45 29.69 30.29 30.29 75,400
Feb 21, 2024 29.50 30.36 29.00 29.80 29.80 293,200
Feb 20, 2024 28.98 30.14 28.64 29.80 29.80 36,400
Feb 16, 2024 30.00 30.00 29.01 29.46 29.46 18,200
Feb 15, 2024 29.68 30.42 29.10 30.00 30.00 28,800
Feb 14, 2024 30.45 30.60 29.19 30.00 30.00 29,500
Feb 13, 2024 28.89 30.68 28.14 29.91 29.91 36,600
Feb 12, 2024 31.60 33.41 29.14 29.14 29.14 40,300
Feb 9, 2024 29.55 31.65 29.55 31.28 31.28 42,800
Feb 8, 2024 30.12 31.77 29.59 29.79 29.79 35,500
Feb 7, 2024 30.10 32.32 28.89 30.43 30.43 54,600
Feb 6, 2024 30.45 34.15 30.45 32.00 32.00 72,200
Feb 5, 2024 31.18 32.00 30.20 31.75 31.75 49,700
Feb 2, 2024 30.26 31.43 30.26 30.97 30.97 25,600
Feb 1, 2024 29.48 32.10 28.40 30.76 30.76 61,500
Jan 31, 2024 31.07 34.73 29.90 30.16 30.16 163,800
Jan 30, 2024 32.10 32.48 31.12 31.50 31.50 391,100
Jan 29, 2024 32.26 32.26 31.50 32.00 32.00 46,500
Jan 26, 2024 32.11 32.44 30.89 31.70 31.70 46,500
Jan 25, 2024 30.38 32.39 30.25 32.00 32.00 116,600
Jan 24, 2024 29.74 32.18 29.74 30.00 30.00 92,700
Jan 23, 2024 29.24 32.31 29.24 30.34 30.34 220,800
Jan 22, 2024 30.09 30.10 28.72 30.10 30.10 61,300
Jan 19, 2024 29.87 30.10 28.21 30.09 30.09 67,000
Jan 18, 2024 29.88 30.99 28.35 30.19 30.19 57,800
Jan 17, 2024 33.25 33.25 29.98 30.16 30.16 83,800
Jan 16, 2024 30.50 32.68 30.10 32.30 32.30 54,200
Jan 12, 2024 31.90 32.03 29.09 30.11 30.11 65,400
Jan 11, 2024 30.29 32.10 27.93 31.81 31.81 102,900
Jan 10, 2024 28.49 30.00 27.88 28.44 28.44 56,700
Jan 9, 2024 25.11 28.33 24.88 28.16 28.16 54,400
Jan 8, 2024 23.62 28.13 23.58 26.34 26.34 108,700
Jan 5, 2024 20.79 23.02 20.78 22.95 22.95 64,000
Jan 4, 2024 19.65 21.82 19.65 21.55 21.55 54,000
Jan 3, 2024 19.67 19.87 19.22 19.57 19.57 28,700
Jan 2, 2024 19.38 20.58 19.00 19.87 19.87 123,300
Dec 29, 2023 17.44 19.38 15.70 19.38 19.38 364,800
Dec 28, 2023 15.96 17.18 15.45 17.18 17.18 30,200
Dec 27, 2023 15.19 16.00 15.19 15.82 15.82 24,700
Dec 26, 2023 15.42 15.98 15.30 15.81 15.81 45,700
Dec 22, 2023 14.80 16.50 14.41 15.40 15.40 38,000
Dec 21, 2023 14.79 14.80 14.01 14.79 14.79 36,300
Dec 20, 2023 14.78 14.99 12.49 14.25 14.25 55,500
Dec 19, 2023 1:4 Stock Splits
Dec 19, 2023 14.57 15.49 13.75 15.10 15.10 85,900
Dec 18, 2023 13.80 14.36 13.68 13.96 13.96 28,300

Related Tickers

DNTH Dianthus Therapeutics, Inc.
24.23
+1.76%
 
SYRE Spyre Therapeutics, Inc.
24.37
+1.04%
 
TSHA Taysha Gene Therapies, Inc.
2.0650
-0.24%
 
QTTB Q32 Bio Inc.
3.5550
-3.91%
 
LXEO Lexeo Therapeutics, Inc.
6.95
+1.02%
 
KRRO Korro Bio, Inc.
46.79
-0.19%
 
CNTA Centessa Pharmaceuticals plc
16.25
-1.93%
 
TECX Tectonic Therapeutic, Inc.
46.28
+2.10%
 
IGMS IGM Biosciences, Inc.
7.67
+6.98%
 
PRAX Praxis Precision Medicines, Inc.
72.39
+3.15%