5 DAY PERFORMANCE
-8.32%
1 MONTH PERFORMANCE
-23.65%
3 MONTH PERFORMANCE
-64.08%
6 MONTH PERFORMANCE
-60.94%
YEAR-TO-DATE PERFORMANCE
-21.48%
1 YEAR PERFORMANCE
-40.39%
Neurogene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.07 | $17.89 (-6.19%) | $20.29 | $17.63 | 282,883 | $303.30 M |
| 01/13/2025 | $19.10 | $18.81 (-1.52%) | $19.32 | $17.91 | 229,750 | $318.89 M |
| 01/10/2025 | $20.85 | $19.58 (-6.09%) | $20.85 | $19.27 | 190,600 | $331.95 M |
| 01/08/2025 | $21.63 | $21.49 (-0.65%) | $22.23 | $20.65 | 165,700 | $364.33 M |
| 01/07/2025 | $22.59 | $21.86 (-3.23%) | $23.62 | $21.44 | 202,952 | $370.60 M |
| 01/06/2025 | $23.31 | $23.12 (-0.82%) | $24.00 | $22.90 | 218,471 | $391.96 M |
| 01/03/2025 | $22.91 | $23.23 (1.4%) | $23.80 | $22.64 | 193,336 | $393.83 M |
| 01/02/2025 | $23.49 | $22.89 (-2.55%) | $23.84 | $22.44 | 278,000 | $388.06 M |
| 12/31/2024 | $22.60 | $22.86 (1.15%) | $23.37 | $21.33 | 349,429 | $387.56 M |
| 12/30/2024 | $22.19 | $22.28 (0.41%) | $22.54 | $21.29 | 253,689 | $377.72 M |
| 12/27/2024 | $24.83 | $22.97 (-7.49%) | $24.83 | $22.96 | 158,700 | $389.42 M |
| 12/26/2024 | $23.32 | $24.10 (3.34%) | $24.84 | $23.01 | 217,217 | $408.58 M |
| 12/24/2024 | $22.27 | $22.62 (1.57%) | $22.85 | $22.03 | 76,117 | $383.49 M |
| 12/23/2024 | $22.65 | $22.50 (-0.66%) | $22.92 | $21.99 | 184,500 | $381.45 M |
| 12/20/2024 | $21.78 | $22.64 (3.95%) | $23.89 | $21.51 | 466,317 | $383.83 M |
| 12/19/2024 | $22.02 | $22.08 (0.27%) | $23.20 | $21.34 | 299,837 | $374.33 M |
| 12/18/2024 | $23.97 | $21.79 (-9.09%) | $24.02 | $21.68 | 303,613 | $369.42 M |
| 12/17/2024 | $24.74 | $23.72 (-4.12%) | $25.35 | $22.92 | 296,500 | $402.14 M |
| 12/16/2024 | $23.36 | $25.13 (7.58%) | $25.18 | $22.97 | 280,445 | $426.04 M |
| 12/13/2024 | $22.44 | $23.51 (4.77%) | $24.37 | $21.85 | 253,097 | $398.58 M |
| 12/12/2024 | $22.92 | $22.34 (-2.53%) | $24.06 | $21.68 | 304,100 | $378.74 M |
| 12/11/2024 | $24.17 | $23.20 (-4.01%) | $24.20 | $22.59 | 178,353 | $393.32 M |
| 12/10/2024 | $23.26 | $23.70 (1.89%) | $25.11 | $22.99 | 442,688 | $401.80 M |
| 12/09/2024 | $23.94 | $23.31 (-2.63%) | $25.53 | $23.00 | 197,809 | $395.18 M |
| 12/06/2024 | $22.38 | $23.72 (5.99%) | $24.17 | $21.49 | 252,806 | $402.14 M |
| 12/05/2024 | $22.04 | $21.99 (-0.23%) | $22.59 | $21.44 | 246,149 | $372.81 M |
| 12/04/2024 | $22.25 | $22.02 (-1.03%) | $22.25 | $20.82 | 494,449 | $373.31 M |
| 12/03/2024 | $24.21 | $22.34 (-7.72%) | $24.39 | $22.03 | 519,047 | $378.74 M |
| 12/02/2024 | $25.20 | $24.57 (-2.5%) | $25.93 | $24.49 | 555,084 | $416.55 M |
| 11/29/2024 | $26.71 | $25.43 (-4.79%) | $26.75 | $24.78 | 318,100 | $431.13 M |
| 11/27/2024 | $27.14 | $25.80 (-4.94%) | $27.68 | $24.60 | 530,879 | $437.40 M |
| 11/26/2024 | $25.97 | $26.87 (3.47%) | $27.61 | $24.23 | 1.33 M | $455.54 M |
| 11/25/2024 | $21.05 | $22.32 (6.03%) | $22.57 | $20.50 | 1.30 M | $378.40 M |
| 11/22/2024 | $15.48 | $20.30 (31.14%) | $20.93 | $15.48 | 1.06 M | $344.15 M |
| 11/21/2024 | $15.06 | $15.59 (3.52%) | $16.15 | $14.44 | 398,000 | $264.30 M |
| 11/20/2024 | $17.31 | $15.33 (-11.44%) | $17.45 | $15.28 | 802,200 | $259.90 M |
| 11/19/2024 | $20.90 | $17.23 (-17.56%) | $20.99 | $17.01 | 1.23 M | $292.11 M |
| 11/18/2024 | $22.24 | $19.82 (-10.88%) | $23.79 | $18.94 | 2.00 M | $336.02 M |
| 11/15/2024 | $38.84 | $34.52 (-11.12%) | $39.20 | $34.52 | 455,000 | $585.23 M |
| 11/14/2024 | $39.50 | $39.20 (-0.76%) | $43.24 | $38.97 | 610,721 | $664.11 M |
| 11/13/2024 | $39.67 | $39.66 (-0.03%) | $41.33 | $39.08 | 589,645 | $671.90 M |
| 11/12/2024 | $48.28 | $40.00 (-17.15%) | $49.37 | $35.60 | 1.99 M | $677.66 M |
| 11/11/2024 | $70.04 | $71.53 (2.13%) | $74.49 | $69.49 | 425,400 | $1.21 B |
| 11/08/2024 | $69.78 | $68.21 (-2.25%) | $71.60 | $66.60 | 181,000 | $1.16 B |
| 11/07/2024 | $63.99 | $69.50 (8.61%) | $70.80 | $62.84 | 332,542 | $1.18 B |
| 11/06/2024 | $66.36 | $63.91 (-3.69%) | $66.36 | $62.13 | 198,700 | $1.08 B |
| 11/05/2024 | $65.44 | $64.40 (-1.59%) | $65.64 | $55.88 | 337,506 | $1.09 B |
| 11/04/2024 | $56.17 | $66.00 (17.5%) | $73.59 | $55.00 | 962,500 | $1.12 B |
| 11/01/2024 | $44.73 | $46.07 (3%) | $46.23 | $44.47 | 91,503 | $780.50 M |
| 10/31/2024 | $43.56 | $44.01 (1.03%) | $44.31 | $42.23 | 107,300 | $745.60 M |
| 10/30/2024 | $45.08 | $43.74 (-2.97%) | $46.01 | $43.58 | 58,123 | $741.02 M |
| 10/29/2024 | $45.40 | $45.15 (-0.55%) | $46.94 | $44.49 | 79,700 | $764.91 M |
| 10/28/2024 | $49.14 | $45.93 (-6.53%) | $51.19 | $45.80 | 94,700 | $778.12 M |
| 10/25/2024 | $48.45 | $48.37 (-0.17%) | $50.85 | $47.76 | 80,712 | $819.46 M |
| 10/24/2024 | $48.69 | $48.20 (-1.01%) | $49.38 | $47.67 | 112,745 | $816.58 M |
| 10/23/2024 | $49.97 | $48.55 (-2.84%) | $51.42 | $48.15 | 119,233 | $822.51 M |
| 10/22/2024 | $52.59 | $49.97 (-4.98%) | $52.68 | $48.00 | 119,442 | $846.57 M |
| 10/21/2024 | $54.64 | $52.66 (-3.62%) | $54.64 | $52.30 | 118,402 | $892.14 M |
| 10/18/2024 | $53.21 | $54.40 (2.24%) | $55.21 | $53.11 | 98,500 | $921.62 M |
| 10/17/2024 | $53.47 | $52.92 (-1.03%) | $54.22 | $52.12 | 75,495 | $896.55 M |
| 10/16/2024 | $50.53 | $53.26 (5.4%) | $54.38 | $50.53 | 125,741 | $902.31 M |
| 10/15/2024 | $49.85 | $49.97 (0.24%) | $50.75 | $47.49 | 134,200 | $846.57 M |