Neurogene Inc. - Common Stock (NQ: NGNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	15.06	16.15	14.44	15.59	396,770	+0.26(+1.70%)
Nov 20, 2024	17.31	17.45	15.28	15.33	800,035	-1.90(-11.03%)
Nov 19, 2024	20.90	20.99	17.01	17.23	1,230,815	-2.59(-13.07%)
Nov 18, 2024	22.24	23.79	18.94	19.82	1,998,131	-14.70(-42.58%)
Nov 15, 2024	38.84	39.20	34.52	34.52	454,978	-4.69(-11.95%)
Nov 14, 2024	39.50	43.24	38.97	39.20	610,713	-0.46(-1.16%)
Nov 13, 2024	39.67	41.33	39.08	39.66	588,992	-0.34(-0.85%)
Nov 12, 2024	48.28	49.37	35.60	40.00	1,990,739	-31.53(-44.08%)
Nov 11, 2024	70.04	74.49	69.48	71.53	418,540	+3.32(+4.87%)
Nov 08, 2024	69.78	71.60	66.60	68.21	180,962	-1.29(-1.86%)
Nov 07, 2024	63.99	70.80	62.84	69.50	332,532	+5.59(+8.75%)
Nov 06, 2024	66.36	66.36	62.13	63.91	198,681	-0.49(-0.76%)
Nov 05, 2024	65.44	65.64	55.88	64.40	337,498	-1.60(-2.42%)
Nov 04, 2024	56.17	73.59	55.00	66.00	962,076	+19.93(+43.26%)
Nov 01, 2024	44.73	46.23	44.47	46.07	91,503	+2.06(+4.68%)
Oct 31, 2024	43.56	44.31	42.23	44.01	107,270	+0.27(+0.62%)
Oct 30, 2024	45.08	46.01	43.58	43.74	58,123	-1.41(-3.12%)
Oct 29, 2024	45.40	46.94	44.49	45.15	79,698	-0.78(-1.70%)
Oct 28, 2024	49.14	51.19	45.80	45.93	94,671	-2.44(-5.04%)
Oct 25, 2024	48.45	50.85	47.76	48.37	80,712	+0.17(+0.35%)
Oct 24, 2024	48.69	49.38	47.67	48.20	112,745	-0.35(-0.72%)
Oct 23, 2024	49.97	51.42	48.15	48.55	119,233	-1.42(-2.84%)
Oct 22, 2024	52.59	52.68	48.00	49.97	119,442	-2.69(-5.11%)
Oct 21, 2024	54.64	54.64	52.30	52.66	118,402	-1.74(-3.20%)
Oct 18, 2024	53.21	55.20	53.11	54.40	98,450	+1.48(+2.80%)
Oct 17, 2024	53.47	54.22	52.12	52.92	75,495	-0.34(-0.63%)
Oct 16, 2024	50.53	54.38	50.53	53.26	125,741	+3.29(+6.57%)
Oct 15, 2024	49.85	50.75	47.49	49.97	134,184	+0.22(+0.44%)
Oct 14, 2024	49.30	50.53	48.47	49.75	125,701	+0.32(+0.65%)
Oct 11, 2024	48.15	50.13	47.81	49.43	170,982	+1.28(+2.66%)
Oct 10, 2024	48.73	50.29	47.87	48.15	107,067	-1.40(-2.83%)
Oct 09, 2024	50.32	51.42	48.41	49.55	92,633	-0.77(-1.53%)
Oct 08, 2024	47.60	50.59	47.53	50.32	150,229	+2.80(+5.89%)
Oct 07, 2024	48.40	48.92	46.32	47.52	159,912	-1.07(-2.20%)
Oct 04, 2024	44.89	51.30	44.37	48.59	195,764	+4.18(+9.41%)
Oct 03, 2024	41.55	44.68	41.40	44.41	89,917	+2.66(+6.37%)
Oct 02, 2024	39.48	42.00	38.14	41.75	130,639	+1.81(+4.53%)
Oct 01, 2024	41.68	41.68	38.35	39.94	369,930	-2.02(-4.81%)
Sep 30, 2024	40.23	43.05	39.25	41.96	150,950	+1.63(+4.04%)
Sep 27, 2024	39.87	41.45	39.86	40.33	93,110	+1.15(+2.94%)
Sep 26, 2024	42.40	43.78	38.56	39.18	73,661	-2.75(-6.56%)
Sep 25, 2024	41.02	44.75	40.74	41.93	125,385	+1.25(+3.07%)
Sep 24, 2024	40.10	42.29	39.41	40.68	112,584	+0.56(+1.40%)
Sep 23, 2024	40.81	42.99	38.84	40.12	135,025	-0.63(-1.55%)
Sep 20, 2024	41.22	42.57	40.05	40.75	192,043	-0.81(-1.95%)
Sep 19, 2024	42.54	45.50	41.26	41.56	132,531	+0.26(+0.63%)
Sep 18, 2024	40.67	43.82	36.62	41.30	155,229	+1.03(+2.56%)
Sep 17, 2024	43.17	44.00	38.17	40.27	106,878	-2.49(-5.82%)
Sep 16, 2024	42.49	43.92	40.70	42.76	144,101	+0.81(+1.93%)
Sep 13, 2024	40.98	43.24	40.66	41.95	88,632	+1.59(+3.94%)
Sep 12, 2024	39.30	42.00	38.63	40.36	197,158	+1.02(+2.59%)
Sep 11, 2024	37.51	40.52	35.57	39.34	90,227	+1.41(+3.72%)
Sep 10, 2024	35.00	37.97	34.80	37.93	74,180	+2.80(+7.97%)
Sep 09, 2024	34.93	37.95	34.00	35.13	75,114	+0.13(+0.37%)
Sep 06, 2024	34.14	36.63	32.47	35.00	89,332	+0.62(+1.80%)
Sep 05, 2024	34.84	35.89	34.07	34.38	51,174	-0.12(-0.35%)
Sep 04, 2024	32.32	34.70	32.15	34.50	53,618	+1.68(+5.12%)