ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NGNE Neurogene Inc

41.35
-3.48 (-7.76%)
Jul 29 2024 - Closed
Delayed by 15 minutes

NGNE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 41.35 -3.48 -7.76% 44.96 46.9999 39.8301 146,182
Jul 26 2024 44.83 2.13 4.99% 43.55 45.1299 42.46 185,724
Jul 25 2024 42.70 -0.04 -0.09% 42.83 44.04 41.82 153,519
Jul 24 2024 42.74 -0.29 -0.67% 42.95 44.00 42.15 139,332
Jul 23 2024 43.03 -0.29 -0.67% 43.20 43.97 42.16 111,358
Jul 22 2024 43.32 1.06 2.51% 42.26 44.99 42.26 75,980
Jul 19 2024 42.26 0.84 2.03% 41.69 43.09 40.52 74,472
Jul 18 2024 41.42 -2.92 -6.59% 44.40 45.07 39.30 75,652
Jul 17 2024 44.34 -1.41 -3.08% 45.00 46.30 43.0924 240,363
Jul 16 2024 45.75 -0.20 -0.44% 46.08 47.305 45.38 90,007
Jul 15 2024 45.95 3.37 7.91% 42.93 49.05 41.02 249,250
Jul 12 2024 42.58 0.81 1.94% 42.00 44.00 40.885 79,829
Jul 11 2024 41.77 3.21 8.32% 39.49 43.535 38.9402 76,705
Jul 10 2024 38.56 0.26 0.68% 38.53 40.388 38.28 91,985
Jul 09 2024 38.30 1.51 4.10% 36.55 39.68 36.24 77,211
Jul 08 2024 36.79 2.66 7.79% 34.11 38.15 34.11 81,341
Jul 05 2024 34.13 -1.85 -5.14% 35.78 35.865 33.67 69,484
Jul 03 2024 35.98 -2.48 -6.45% 38.41 39.00 35.92 77,158
Jul 02 2024 38.46 -2.16 -5.32% 40.44 42.52 36.89 303,214
Jul 01 2024 40.62 5.80 16.66% 36.39 40.98 35.46 179,472
Jun 28 2024 34.82 0.00 0.00% 34.82 34.82 34.82 0
Jun 27 2024 34.82 2.81 8.78% 32.88 36.92 32.46 123,861
Jun 26 2024 32.01 0.91 2.93% 30.87 32.65 30.15 117,317
Jun 25 2024 31.10 -0.65 -2.05% 31.62 32.62 31.01 111,940
Jun 24 2024 31.75 0.74 2.39% 30.80 32.53 30.80 73,120
Jun 21 2024 31.01 -0.06 -0.19% 31.30 31.53 30.07 156,137
Jun 20 2024 31.07 0.75 2.47% 30.50 31.43 29.89 230,040
Jun 18 2024 30.32 -9.68 -24.20% 38.71 40.75 29.69 209,253
Jun 17 2024 40.00 -2.59 -6.08% 43.25 44.52 39.89 84,671
Jun 14 2024 42.59 0.60 1.43% 42.00 43.06 39.4127 85,854
Jun 13 2024 41.99 4.81 12.94% 37.24 42.57 37.1175 248,043
Jun 12 2024 37.18 0.00 0.00% 37.35 38.405 36.72 48,696
Jun 11 2024 37.18 -0.17 -0.46% 37.89 37.89 36.16 43,933
Jun 10 2024 37.35 -0.53 -1.40% 37.70 38.62 37.31 36,422
Jun 07 2024 37.88 0.72 1.94% 36.62 38.10 36.51 22,570
Jun 06 2024 37.16 -0.31 -0.83% 37.12 38.07 36.40 65,948
Jun 05 2024 37.47 -0.26 -0.69% 37.69 39.08 37.01 48,885
Jun 04 2024 37.73 0.50 1.34% 37.75 38.59 36.50 45,987
Jun 03 2024 37.23 -0.37 -0.98% 38.00 38.9609 35.07 62,897
May 31 2024 37.60 3.57 10.49% 34.68 38.33 34.325 138,019
May 30 2024 34.03 0.69 2.07% 33.09 34.21 32.45 56,149
May 29 2024 33.34 1.63 5.14% 31.27 33.645 31.00 53,790
May 28 2024 31.71 -0.40 -1.25% 32.00 32.80 31.00 68,458
May 24 2024 32.11 0.62 1.97% 31.49 32.93 31.05 48,817
May 23 2024 31.49 -0.91 -2.81% 32.89 33.26 31.08 40,117
May 22 2024 32.40 -0.12 -0.37% 32.53 33.85 31.77 44,842
May 21 2024 32.52 -1.49 -4.38% 34.03 34.07 31.18 181,911
May 20 2024 34.01 0.70 2.10% 33.18 34.7499 32.64 96,435
May 17 2024 33.31 -0.41 -1.22% 33.34 33.79 31.475 49,599
May 16 2024 33.72 0.13 0.39% 33.59 35.21 33.00 57,033
May 15 2024 33.59 2.04 6.47% 32.16 34.00 32.16 51,085
May 14 2024 31.55 0.91 2.97% 30.32 31.73 29.57 82,957
May 13 2024 30.64 -1.86 -5.72% 32.09 33.20 29.54 47,541
May 10 2024 32.50 -0.71 -2.14% 33.40 34.67 32.27 28,093
May 09 2024 33.21 0.31 0.94% 33.45 33.94 32.935 31,505
May 08 2024 32.90 -1.04 -3.06% 32.80 34.90 32.00 60,719
May 07 2024 33.94 1.13 3.44% 32.45 34.46 32.13 71,992
May 06 2024 32.81 -3.82 -10.43% 36.75 37.59 32.455 61,305
May 03 2024 36.63 1.24 3.50% 36.02 37.20 35.69 44,192
May 02 2024 35.39 1.62 4.80% 33.95 35.53 32.935 78,640
May 01 2024 33.77 -0.71 -2.06% 34.13 35.24 33.66 61,261