Neogen CorporationNEOGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.09 | $10.50 | $9.94 | $10.25 | 3.25M |
| 1/30/2026 | $10.19 | $10.31 | $10.07 | $10.22 | 2.95M |
| 1/29/2026 | $10.36 | $10.42 | $9.94 | $10.21 | 3.30M |
| 1/28/2026 | $10.18 | $10.42 | $10.13 | $10.35 | 2.38M |
| 1/27/2026 | $9.99 | $10.44 | $9.95 | $10.25 | 3.37M |
| 1/26/2026 | $9.73 | $10.05 | $9.61 | $10.01 | 3.38M |
| 1/23/2026 | $9.81 | $10.03 | $9.71 | $9.80 | 7.26M |
| 1/22/2026 | $9.87 | $10.12 | $9.72 | $9.93 | 2.72M |
| 1/21/2026 | $9.32 | $9.93 | $9.32 | $9.87 | 2.58M |
| 1/20/2026 | $8.93 | $9.54 | $8.93 | $9.35 | 2.40M |
| 1/16/2026 | $9.51 | $9.59 | $9.19 | $9.25 | 2.04M |
| 1/15/2026 | $9.42 | $9.78 | $9.27 | $9.46 | 2.48M |
| 1/14/2026 | $9.09 | $9.44 | $9.07 | $9.39 | 3.35M |
| 1/13/2026 | $9.40 | $9.40 | $9.07 | $9.19 | 2.76M |
| 1/12/2026 | $9.62 | $9.62 | $9.04 | $9.37 | 6.37M |
| 1/9/2026 | $9.98 | $10.30 | $8.44 | $9.62 | 9.51M |
| 1/8/2026 | $9.24 | $10.24 | $9.12 | $9.71 | 23.00M |
| 1/7/2026 | $7.41 | $7.50 | $7.26 | $7.38 | 3.32M |
| 1/6/2026 | $7.24 | $7.51 | $7.20 | $7.41 | 5.20M |
| 1/5/2026 | $7.00 | $7.32 | $6.98 | $7.26 | 1.88M |
| 1/2/2026 | $6.93 | $7.08 | $6.89 | $7.00 | 2.94M |
| 12/31/2025 | $7.05 | $7.09 | $6.98 | $6.99 | 1.78M |
| 12/30/2025 | $7.17 | $7.21 | $6.99 | $7.05 | 1.96M |
| 12/29/2025 | $7.13 | $7.29 | $7.08 | $7.22 | 2.69M |
| 12/26/2025 | $7.19 | $7.19 | $7.01 | $7.13 | 1.79M |
| 12/24/2025 | $7.14 | $7.20 | $7.05 | $7.14 | 872,614 |
| 12/23/2025 | $7.12 | $7.15 | $6.99 | $7.15 | 1.77M |
| 12/22/2025 | $7.18 | $7.30 | $7.01 | $7.13 | 4.49M |
| 12/19/2025 | $7.44 | $7.53 | $7.17 | $7.20 | 3.43M |
| 12/18/2025 | $7.14 | $7.53 | $7.12 | $7.47 | 3.22M |
| 12/17/2025 | $7.04 | $7.23 | $6.95 | $7.09 | 1.97M |
| 12/16/2025 | $6.83 | $7.18 | $6.74 | $7.04 | 3.47M |
| 12/15/2025 | $6.86 | $6.92 | $6.71 | $6.85 | 5.12M |
| 12/12/2025 | $7.06 | $7.07 | $6.76 | $6.86 | 2.63M |
| 12/11/2025 | $6.98 | $7.09 | $6.93 | $7.04 | 12.08M |
| 12/10/2025 | $6.39 | $7.02 | $6.35 | $6.98 | 6.13M |
| 12/9/2025 | $6.05 | $6.49 | $6.00 | $6.40 | 6.82M |
| 12/8/2025 | $6.04 | $6.22 | $5.95 | $6.04 | 2.12M |
| 12/5/2025 | $5.98 | $6.04 | $5.90 | $5.98 | 1.39M |
| 12/4/2025 | $5.95 | $5.97 | $5.82 | $5.93 | 2.96M |
| 12/3/2025 | $5.93 | $6.08 | $5.86 | $5.94 | 2.45M |
| 12/2/2025 | $5.93 | $5.98 | $5.83 | $5.92 | 3.30M |
| 12/1/2025 | $5.96 | $6.12 | $5.81 | $5.92 | 4.71M |
| 11/28/2025 | $6.08 | $6.10 | $5.97 | $5.98 | 6.00M |
| 11/26/2025 | $5.87 | $6.09 | $5.85 | $6.04 | 3.44M |
| 11/25/2025 | $5.87 | $6.22 | $5.86 | $6.00 | 4.75M |
| 11/24/2025 | $5.77 | $5.98 | $5.60 | $5.86 | 3.61M |
| 11/21/2025 | $5.39 | $5.97 | $5.37 | $5.72 | 4.81M |
| 11/20/2025 | $5.68 | $5.85 | $5.39 | $5.41 | 2.28M |
| 11/19/2025 | $5.86 | $5.97 | $5.46 | $5.57 | 3.35M |
| 11/18/2025 | $6.42 | $6.42 | $5.91 | $5.92 | 3.71M |
| 11/17/2025 | $6.31 | $6.54 | $6.27 | $6.42 | 4.72M |
| 11/14/2025 | $6.20 | $6.46 | $6.20 | $6.39 | 2.01M |
| 11/13/2025 | $6.43 | $6.53 | $6.34 | $6.37 | 3.05M |
| 11/12/2025 | $6.50 | $6.72 | $6.42 | $6.47 | 4.42M |
| 11/11/2025 | $6.38 | $6.68 | $6.34 | $6.53 | 2.31M |
| 11/10/2025 | $6.44 | $6.48 | $6.20 | $6.36 | 2.78M |
| 11/7/2025 | $5.98 | $6.46 | $5.96 | $6.40 | 3.24M |
| 11/6/2025 | $6.21 | $6.24 | $5.91 | $5.98 | 3.96M |
| 11/5/2025 | $6.01 | $6.24 | $5.93 | $6.21 | 2.63M |