NASDAQ : NGNE
Neurogene Inc. — Price history
Healthcare · Biotechnology · United States
Last price 27.55 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 551.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neurogene Inc. (NGNE) closed at 26.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.85 | 29.23 | 26.47 | 26.61 | 173,832 | -3.41% |
| 2026-10-30 | 28.53 | 29.376 | 26.765 | 27.55 | 249,047 | -4.41% |
| 2026-10-29 | 30.5 | 32.09 | 28.5 | 28.82 | 309,996 | -5.26% |
| 2026-10-28 | 26.99 | 31.14 | 25.81 | 30.42 | 646,310 | +12.71% |
| 2026-10-27 | 23.71 | 27.225 | 23.26 | 26.99 | 484,953 | +14.66% |
| 2026-10-26 | 23.75 | 24.429 | 23.32 | 23.54 | 123,203 | -0.04% |
| 2026-10-23 | 24.11 | 24.11 | 23.075 | 23.55 | 124,512 | -3.01% |
| 2026-10-22 | 25.74 | 26.38 | 24.09 | 24.28 | 212,380 | -6.90% |
| 2026-10-21 | 25.52 | 26.94 | 25.105 | 26.08 | 588,807 | +2.68% |
| 2026-10-20 | 24.2 | 25.84 | 23.795 | 25.4 | 205,897 | +5.09% |
| 2026-10-19 | 23.26 | 24.39 | 22.78 | 24.17 | 240,177 | +3.96% |
| 2026-10-16 | 24 | 24.27 | 23 | 23.25 | 571,531 | -2.92% |
| 2026-10-15 | 22.35 | 24.41 | 22.35 | 23.95 | 587,986 | +7.98% |
| 2026-10-14 | 21.05 | 22.5 | 21.05 | 22.18 | 522,545 | +2.88% |
| 2026-10-13 | 24.32 | 25.174 | 21.395 | 21.56 | 442,253 | -11.78% |
| 2026-10-12 | 26.13 | 27.15 | 24.19 | 24.44 | 388,006 | -7.42% |
| 2026-10-09 | 28.9 | 29.63 | 26.01 | 26.4 | 465,903 | -0.38% |
| 2026-10-08 | 28 | 28.97 | 26.24 | 26.5 | 509,475 | +2.44% |
| 2026-10-07 | 25.14 | 26.005 | 25.01 | 25.87 | 114,069 | +1.65% |
| 2026-10-06 | 26.63 | 26.74 | 25.04 | 25.45 | 121,651 | -3.85% |
| 2026-10-05 | 25.71 | 26.76 | 24.865 | 26.47 | 211,773 | +3.20% |
| 2026-10-02 | 26.95 | 26.95 | 24.86 | 25.65 | 401,641 | -3.39% |
| 2026-10-01 | 27.68 | 28.54 | 26.44 | 26.55 | 182,600 | -4.57% |
| 2026-09-30 | 28.52 | 28.615 | 27.4 | 27.82 | 160,126 | -2.01% |
| 2026-09-29 | 28.5 | 29.16 | 28.05 | 28.39 | 176,742 | -0.32% |
| 2026-09-28 | 28.2 | 28.82 | 27.64 | 28.48 | 176,387 | +0.60% |
| 2026-09-25 | 31.31 | 31.31 | 28.23 | 28.31 | 200,108 | -9.41% |
| 2026-09-24 | 30.85 | 31.78 | 30.43 | 31.25 | 374,883 | +1.03% |
| 2026-09-23 | 33.49 | 33.53 | 30.09 | 30.93 | 276,187 | -7.95% |
| 2026-09-22 | 32.94 | 34.45 | 32.79 | 33.6 | 1,223,247 | +3.16% |
| 2026-09-21 | 32.09 | 32.84 | 31.211 | 32.57 | 325,534 | +1.50% |
| 2026-09-18 | 32.49 | 33.15 | 31.86 | 32.09 | 1,388,879 | -0.99% |
| 2026-09-17 | 35.36 | 35.635 | 32.04 | 32.41 | 171,608 | -6.52% |
| 2026-09-16 | 34.04 | 34.86 | 33.525 | 34.67 | 232,132 | +2.91% |
| 2026-09-15 | 35.04 | 35.04 | 33.46 | 33.69 | 147,611 | -4.32% |
| 2026-09-14 | 35.92 | 36.28 | 34.7 | 35.21 | 194,666 | -0.76% |
| 2026-09-11 | 36.5 | 37.64 | 35.38 | 35.48 | 181,388 | -1.77% |
| 2026-09-10 | 37.51 | 38.25 | 36.07 | 36.12 | 177,111 | -4.65% |
| 2026-09-09 | 38.04 | 40.42 | 37.86 | 37.88 | 193,179 | -0.66% |
| 2026-09-08 | 37.79 | 38.75 | 36.68 | 38.13 | 228,474 | -1.22% |
| 2026-09-04 | 37.25 | 39.38 | 36.557 | 38.6 | 205,633 | +2.63% |
| 2026-09-03 | 38.74 | 39.19 | 36.65 | 37.61 | 255,220 | -1.96% |
| 2026-09-02 | 37.97 | 39.78 | 36.862 | 38.36 | 252,961 | +1.29% |
| 2026-09-01 | 35.8 | 38.21 | 35.31 | 37.87 | 134,478 | +4.50% |
| 2026-08-31 | 36.13 | 36.64 | 35.26 | 36.24 | 120,388 | -0.93% |
| 2026-08-28 | 37.68 | 38.56 | 36.315 | 36.58 | 132,795 | -3.38% |
| 2026-08-27 | 38.5 | 39.81 | 37.39 | 37.86 | 149,922 | -1.43% |
| 2026-08-26 | 40.74 | 41.77 | 38.27 | 38.41 | 180,171 | -5.95% |
| 2026-08-25 | 40.09 | 42.01 | 39.125 | 40.84 | 504,339 | +3.03% |
| 2026-08-24 | 38.64 | 40.82 | 37.5 | 39.64 | 439,100 | +2.61% |
| 2026-08-21 | 38.41 | 39.44 | 37.535 | 38.63 | 346,580 | +1.68% |
| 2026-08-20 | 38.55 | 38.6 | 36.78 | 37.99 | 124,693 | -3.65% |
| 2026-08-19 | 36.85 | 40.155 | 35.9 | 39.43 | 383,100 | +10.54% |
| 2026-08-18 | 36.35 | 36.99 | 35.21 | 35.67 | 88,444 | -2.75% |
| 2026-08-17 | 36.14 | 37.18 | 35.42 | 36.68 | 91,130 | +1.49% |
| 2026-08-14 | 35.44 | 36.4 | 34.465 | 36.14 | 115,860 | +1.43% |
| 2026-08-13 | 37.24 | 38 | 35.47 | 35.63 | 140,294 | -3.65% |
| 2026-08-12 | 36.59 | 37.275 | 35.715 | 36.98 | 342,639 | +3.30% |
| 2026-08-11 | 36.19 | 36.27 | 30.57 | 35.8 | 352,606 | -2.05% |
| 2026-08-10 | 35.68 | 36.89 | 35.19 | 36.55 | 214,307 | +2.41% |
| 2026-08-07 | 36.02 | 36.68 | 34.6 | 35.69 | 103,221 | +0.25% |
| 2026-08-06 | 36.01 | 36.5 | 35.375 | 35.6 | 94,292 | -1.06% |
| 2026-08-05 | 34.66 | 36.3 | 34.36 | 35.98 | 167,581 | +4.56% |
| 2026-08-04 | 33.01 | 34.62 | 33.01 | 34.41 | 142,210 | +4.69% |
| 2026-08-03 | 33.52 | 33.69 | 31.86 | 32.87 | 155,549 | -0.06% |
| 2026-07-31 | 33.5 | 33.63 | 31.825 | 32.89 | 162,880 | -2.11% |
| 2026-07-30 | 33.65 | 34.19 | 33.035 | 33.6 | 93,078 | -0.18% |
| 2026-07-29 | 32.59 | 34.185 | 32.205 | 33.66 | 132,006 | +1.32% |
| 2026-07-28 | 34.59 | 34.59 | 32.87 | 33.22 | 157,413 | -4.04% |
| 2026-07-27 | 35.18 | 35.925 | 33.25 | 34.62 | 241,540 | -0.80% |
| 2026-07-24 | 35.62 | 36.115 | 33.52 | 34.9 | 161,732 | -1.88% |
| 2026-07-23 | 35.24 | 36.605 | 35.14 | 35.57 | 155,578 | -1.50% |
| 2026-07-22 | 36.33 | 36.74 | 34.71 | 36.11 | 130,318 | -1.55% |
| 2026-07-21 | 36.99 | 37.59 | 35.23 | 36.68 | 226,631 | -1.77% |
| 2026-07-20 | 37.32 | 37.93 | 36.38 | 37.34 | 158,936 | +0.08% |
| 2026-07-17 | 35.49 | 38.25 | 35.05 | 37.31 | 473,444 | +2.22% |
| 2026-07-16 | 39.22 | 39.575 | 36.165 | 36.5 | 163,515 | -7.48% |
| 2026-07-15 | 38.89 | 40 | 37.73 | 39.45 | 181,687 | +0.95% |
| 2026-07-14 | 38.4 | 39.45 | 36.96 | 39.08 | 245,803 | +1.98% |
| 2026-07-13 | 38.76 | 39.03 | 37.26 | 38.32 | 236,117 | -3.31% |
| 2026-07-10 | 42.74 | 43 | 38.18 | 39.63 | 290,583 | -7.49% |
| 2026-07-09 | 37.94 | 43.66 | 37.875 | 42.84 | 436,589 | +12.03% |
| 2026-07-08 | 36.74 | 39.3 | 35.52 | 38.24 | 533,189 | +3.91% |
| 2026-07-07 | 32.99 | 37.07 | 32 | 36.8 | 708,526 | +13.02% |
| 2026-07-06 | 35.23 | 36.035 | 32.42 | 32.56 | 230,214 | -7.87% |
| 2026-07-02 | 34.05 | 35.71 | 33.42 | 35.34 | 363,217 | +4.31% |
| 2026-07-01 | 31.89 | 34.35 | 31.43 | 33.88 | 681,402 | +7.73% |
| 2026-06-30 | 32.28 | 32.955 | 30.34 | 31.45 | 162,355 | -2.57% |
| 2026-06-29 | 32.34 | 33.51 | 31.521 | 32.28 | 544,624 | +0.78% |
| 2026-06-26 | 30.41 | 32.065 | 30.34 | 32.03 | 504,970 | +5.33% |
| 2026-06-25 | 30.07 | 32 | 29.66 | 30.41 | 157,638 | +1.13% |
| 2026-06-24 | 31.06 | 32.115 | 30.01 | 30.07 | 131,136 | -2.56% |
| 2026-06-23 | 31.97 | 32.615 | 30.8 | 30.86 | 118,370 | -4.31% |
| 2026-06-22 | 32.11 | 32.965 | 31.45 | 32.25 | 175,571 | +2.28% |
| 2026-06-18 | 31.52 | 32.5 | 31.03 | 31.53 | 308,956 | +2.40% |
| 2026-06-17 | 29.7 | 32.23 | 29 | 30.79 | 250,997 | +4.91% |
| 2026-06-16 | 29.86 | 30 | 28.34 | 29.35 | 160,707 | -1.71% |
| 2026-06-15 | 29.56 | 30.585 | 28.91 | 29.86 | 116,269 | +2.61% |
| 2026-06-12 | 29.08 | 29.76 | 28.2 | 29.1 | 112,542 | +0.34% |
| 2026-06-11 | 28.05 | 29.355 | 27.75 | 29 | 127,106 | +3.53% |
| 2026-06-10 | 28.9 | 29.08 | 27.04 | 28.01 | 237,443 | -2.78% |
| 2026-06-09 | 28.92 | 29.88 | 24.91 | 28.81 | 549,604 | +0.73% |
| 2026-06-08 | 27.1 | 28.75 | 26.095 | 28.6 | 166,601 | +7.97% |
| 2026-06-05 | 27.48 | 27.5 | 26 | 26.49 | 67,356 | -3.60% |
| 2026-06-04 | 26.43 | 27.92 | 26.14 | 27.48 | 46,199 | +4.81% |
| 2026-06-03 | 26.89 | 27.02 | 25.92 | 26.22 | 87,673 | +0.31% |
| 2026-06-02 | 27.19 | 27.5 | 25.76 | 26.14 | 107,403 | -5.08% |
| 2026-06-01 | 28.19 | 28.81 | 27.06 | 27.54 | 102,354 | -2.82% |
| 2026-05-29 | 27.58 | 28.455 | 27.01 | 28.34 | 98,436 | +3.05% |
| 2026-05-28 | 26.83 | 27.79 | 26.12 | 27.5 | 63,021 | +2.34% |
| 2026-05-27 | 27.11 | 27.772 | 26.78 | 26.87 | 97,710 | -0.85% |
| 2026-05-26 | 27.96 | 28.475 | 26.965 | 27.1 | 156,112 | -2.20% |
| 2026-05-22 | 27.61 | 28.25 | 27.335 | 27.71 | 105,384 | +0.36% |
| 2026-05-21 | 26.41 | 28.16 | 26.16 | 27.61 | 135,604 | +2.45% |
| 2026-05-20 | 27.05 | 28.08 | 26.5 | 26.95 | 186,365 | +0.26% |
| 2026-05-19 | 27.31 | 28.15 | 26.365 | 26.88 | 150,058 | -3.93% |
| 2026-05-18 | 29.45 | 29.52 | 26.73 | 27.98 | 176,813 | -6.17% |
| 2026-05-15 | 30.64 | 31.04 | 29.63 | 29.82 | 87,508 | -4.64% |
| 2026-05-14 | 32.97 | 33.99 | 31.09 | 31.27 | 122,246 | -4.14% |
| 2026-05-13 | 31.54 | 32.98 | 29.51 | 32.62 | 135,990 | +3.42% |