Neurogene Inc.NGNENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $18.54 | $18.58 | $17.40 | $17.66 | 147,900 |
| 1/29/2026 | $19.39 | $19.68 | $18.27 | $18.89 | 90,262 |
| 1/28/2026 | $19.89 | $20.44 | $18.95 | $19.27 | 174,026 |
| 1/27/2026 | $19.12 | $20.01 | $18.76 | $19.87 | 161,700 |
| 1/26/2026 | $18.49 | $19.74 | $18.18 | $19.12 | 156,800 |
| 1/23/2026 | $18.83 | $19.21 | $18.12 | $18.31 | 78,528 |
| 1/22/2026 | $18.29 | $19.40 | $18.29 | $18.99 | 90,512 |
| 1/21/2026 | $17.56 | $18.35 | $17.49 | $18.31 | 72,800 |
| 1/20/2026 | $17.11 | $17.89 | $16.93 | $17.52 | 78,528 |
| 1/16/2026 | $18.03 | $18.35 | $17.55 | $17.55 | 90,700 |
| 1/15/2026 | $18.85 | $18.87 | $17.54 | $18.06 | 152,405 |
| 1/14/2026 | $16.99 | $18.94 | $16.91 | $18.80 | 153,701 |
| 1/13/2026 | $17.26 | $17.30 | $16.47 | $16.95 | 197,000 |
| 1/12/2026 | $18.02 | $18.02 | $16.75 | $17.28 | 160,539 |
| 1/9/2026 | $19.08 | $19.13 | $17.88 | $17.92 | 107,823 |
| 1/8/2026 | $19.02 | $19.12 | $18.50 | $18.68 | 81,100 |
| 1/7/2026 | $18.49 | $19.79 | $18.42 | $19.12 | 334,112 |
| 1/6/2026 | $18.33 | $19.23 | $18.13 | $18.30 | 358,365 |
| 1/5/2026 | $20.27 | $20.32 | $18.31 | $18.43 | 121,600 |
| 1/2/2026 | $20.66 | $21.17 | $19.62 | $20.16 | 102,942 |
| 12/31/2025 | $22.22 | $22.99 | $20.35 | $20.60 | 157,900 |
| 12/30/2025 | $20.13 | $22.24 | $19.84 | $22.11 | 311,100 |
| 12/29/2025 | $19.73 | $20.96 | $19.28 | $20.14 | 152,155 |
| 12/26/2025 | $20.04 | $20.13 | $19.63 | $20.01 | 59,618 |
| 12/24/2025 | $20.05 | $20.27 | $19.71 | $20.07 | 55,200 |
| 12/23/2025 | $20.57 | $21.08 | $19.83 | $20.08 | 78,751 |
| 12/22/2025 | $20.53 | $21.32 | $19.83 | $20.85 | 116,139 |
| 12/19/2025 | $19.48 | $20.77 | $19.47 | $20.55 | 402,837 |
| 12/18/2025 | $19.54 | $20.33 | $19.13 | $19.28 | 223,700 |
| 12/17/2025 | $19.53 | $20.48 | $19.03 | $19.14 | 304,327 |
| 12/16/2025 | $20.33 | $21.10 | $19.51 | $19.53 | 289,614 |
| 12/15/2025 | $21.05 | $21.97 | $20.24 | $20.26 | 118,800 |
| 12/12/2025 | $21.25 | $21.75 | $20.88 | $20.92 | 144,844 |
| 12/11/2025 | $20.89 | $21.47 | $20.31 | $21.26 | 102,430 |
| 12/10/2025 | $19.81 | $21.11 | $19.66 | $20.76 | 147,008 |
| 12/9/2025 | $20.65 | $21.13 | $19.65 | $19.74 | 139,071 |
| 12/8/2025 | $20.86 | $21.87 | $20.46 | $20.59 | 209,748 |
| 12/5/2025 | $21.18 | $22.06 | $20.19 | $20.28 | 161,300 |
| 12/4/2025 | $20.06 | $23.00 | $19.88 | $21.16 | 450,545 |
| 12/3/2025 | $19.49 | $20.31 | $19.26 | $20.12 | 198,739 |
| 12/2/2025 | $20.53 | $20.62 | $19.23 | $19.24 | 217,900 |
| 12/1/2025 | $20.82 | $21.11 | $19.67 | $20.48 | 262,215 |
| 11/28/2025 | $21.12 | $21.79 | $20.77 | $21.08 | 217,403 |
| 11/26/2025 | $20.78 | $21.73 | $19.91 | $20.99 | 153,100 |
| 11/25/2025 | $20.65 | $21.11 | $20.11 | $20.74 | 116,047 |
| 11/24/2025 | $20.32 | $21.03 | $19.88 | $20.44 | 105,512 |
| 11/21/2025 | $20.28 | $21.26 | $19.77 | $20.06 | 188,547 |
| 11/20/2025 | $21.56 | $22.42 | $19.68 | $20.40 | 321,320 |
| 11/19/2025 | $21.21 | $21.92 | $20.55 | $20.99 | 130,515 |
| 11/18/2025 | $22.30 | $22.69 | $21.20 | $21.36 | 269,436 |
| 11/17/2025 | $22.78 | $23.52 | $21.88 | $22.46 | 404,600 |
| 11/14/2025 | $26.95 | $27.64 | $22.43 | $22.77 | 339,020 |
| 11/13/2025 | $30.24 | $30.49 | $26.49 | $26.49 | 450,606 |
| 11/12/2025 | $30.87 | $32.02 | $30.52 | $31.08 | 158,947 |
| 11/11/2025 | $28.47 | $31.53 | $27.59 | $30.87 | 227,389 |
| 11/10/2025 | $27.22 | $28.35 | $25.93 | $28.30 | 154,627 |
| 11/7/2025 | $26.34 | $26.97 | $23.93 | $26.75 | 321,100 |
| 11/6/2025 | $27.74 | $29.64 | $24.95 | $26.66 | 156,649 |
| 11/5/2025 | $31.32 | $31.38 | $26.64 | $27.72 | 416,419 |
| 11/4/2025 | $31.00 | $33.06 | $30.65 | $31.80 | 263,500 |