NGNE - Neurogene Inc.
14.73
-0.270 -1.833%
Share volume: 173,021
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$15.00
-0.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $14.65 | $14.65 | $16.00 | $16.00 | $13.69 | $13.69 | $14.73 | $14.73 | 173,021 | $173,021.00 |
| 05-08-2025 | $13.80 | $13.80 | $15.65 | $15.65 | $13.27 | $13.27 | $15.00 | $15.00 | 181,744 | $181,744.00 |
| 05-07-2025 | $13.05 | $13.05 | $13.87 | $13.87 | $12.97 | $12.97 | $13.86 | $13.86 | 157,873 | $157,873.00 |
| 05-06-2025 | $15.01 | $15.01 | $15.72 | $15.72 | $11.77 | $11.77 | $13.05 | $13.05 | 652,993 | $652,993.00 |
| 05-05-2025 | $16.93 | $16.93 | $17.27 | $17.27 | $15.08 | $15.08 | $15.11 | $15.11 | 187,106 | $187,106.00 |
| 05-02-2025 | $15.54 | $15.54 | $17.45 | $17.45 | $15.54 | $15.54 | $16.97 | $16.97 | 199,976 | $199,976.00 |
| 05-01-2025 | $15.01 | $15.01 | $15.64 | $15.64 | $14.40 | $14.40 | $15.40 | $15.40 | 98,855 | $98,855.00 |
| 04-30-2025 | $12.65 | $12.65 | $15.32 | $15.32 | $12.65 | $12.65 | $15.00 | $15.00 | 168,864 | $168,864.00 |
| 04-29-2025 | $14.43 | $14.43 | $14.51 | $14.51 | $12.98 | $12.98 | $13.03 | $13.03 | 258,972 | $258,972.00 |
| 04-28-2025 | $15.51 | $15.51 | $16.22 | $16.22 | $14.49 | $14.49 | $14.50 | $14.50 | 374,830 | $374,830.00 |
