-
5 DAY PERFORMANCE
-50.13% -
1 MONTH PERFORMANCE
-63.64% -
3 MONTH PERFORMANCE
-43.52% -
6 MONTH PERFORMANCE
-40.62% -
YEAR-TO-DATE PERFORMANCE
+2.06% -
1 YEAR PERFORMANCE
+47.61%
Neurogene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.24 | $19.82 (-10.88%) | $23.79 | $18.94 | 1.99 M | $335.78 M |
| 11/15/2024 | $38.84 | $34.52 (-11.12%) | $39.20 | $34.52 | 455,000 | $584.82 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 |
| 10/14/2024 | $49.30 | $49.75 (0.91%) | $50.53 | $48.47 | 125,701 | $842.84 M |
| 10/11/2024 | $48.15 | $49.43 (2.66%) | $50.13 | $47.81 | 171,000 | $837.42 M |
| 10/10/2024 | $48.73 | $48.15 (-1.19%) | $50.29 | $47.87 | 107,100 | $815.73 M |
| 10/09/2024 | $50.32 | $49.55 (-1.53%) | $51.42 | $48.41 | 92,633 | $839.45 M |
| 10/08/2024 | $47.60 | $50.32 (5.71%) | $50.59 | $47.53 | 150,229 | $852.50 M |
| 10/07/2024 | $48.40 | $47.52 (-1.82%) | $48.92 | $46.32 | 159,912 | $805.06 M |
| 10/04/2024 | $44.89 | $48.59 (8.24%) | $51.30 | $44.37 | 195,800 | $823.19 M |
| 10/03/2024 | $41.55 | $44.41 (6.88%) | $44.68 | $41.40 | 89,919 | $752.37 M |
| 10/02/2024 | $39.48 | $41.75 (5.75%) | $42.00 | $38.14 | 130,639 | $707.31 M |
| 10/01/2024 | $41.68 | $39.94 (-4.17%) | $41.68 | $38.35 | 369,930 | $676.64 M |
| 09/30/2024 | $40.23 | $41.96 (4.3%) | $43.05 | $39.25 | 150,950 | $710.87 M |
| 09/27/2024 | $39.87 | $40.33 (1.15%) | $41.45 | $39.86 | 93,110 | $683.25 M |
| 09/26/2024 | $42.40 | $39.18 (-7.59%) | $43.78 | $38.56 | 73,700 | $663.77 M |
| 09/25/2024 | $41.02 | $41.93 (2.22%) | $44.75 | $40.74 | 125,400 | $710.36 M |
| 09/24/2024 | $40.10 | $40.68 (1.45%) | $42.29 | $39.41 | 112,600 | $689.18 M |
| 09/23/2024 | $40.81 | $40.12 (-1.69%) | $42.99 | $38.84 | 135,025 | $679.69 M |
| 09/20/2024 | $41.22 | $40.75 (-1.14%) | $42.57 | $40.05 | 192,043 | $690.37 M |
| 09/19/2024 | $42.54 | $41.56 (-2.3%) | $45.50 | $41.26 | 132,531 | $704.09 M |
| 09/18/2024 | $40.67 | $41.30 (1.55%) | $43.82 | $36.62 | 155,229 | $699.68 M |
| 09/17/2024 | $43.17 | $40.27 (-6.72%) | $44.00 | $38.17 | 106,900 | $682.24 M |
| 09/16/2024 | $42.49 | $42.76 (0.64%) | $43.92 | $40.70 | 144,101 | $724.42 M |
| 09/13/2024 | $40.98 | $41.95 (2.37%) | $43.25 | $40.66 | 88,632 | $710.70 M |
| 09/12/2024 | $39.30 | $40.36 (2.7%) | $42.00 | $38.63 | 197,200 | $683.76 M |
| 09/11/2024 | $37.51 | $39.34 (4.88%) | $40.52 | $35.57 | 90,227 | $666.48 M |
| 09/10/2024 | $35.00 | $37.93 (8.37%) | $37.97 | $34.80 | 74,200 | $642.59 M |
| 09/09/2024 | $34.93 | $35.13 (0.57%) | $37.95 | $34.00 | 75,114 | $595.16 M |
| 09/06/2024 | $34.14 | $35.00 (2.52%) | $36.63 | $32.47 | 89,332 | $592.95 M |
| 09/05/2024 | $34.84 | $34.38 (-1.32%) | $35.89 | $34.07 | 51,200 | $582.45 M |
| 09/04/2024 | $32.32 | $34.50 (6.75%) | $34.70 | $32.15 | 53,618 | $584.48 M |
| 09/03/2024 | $37.10 | $32.82 (-11.54%) | $38.00 | $32.62 | 66,100 | $556.02 M |
| 08/30/2024 | $36.90 | $37.42 (1.41%) | $38.17 | $35.91 | 123,200 | $633.95 M |
| 08/29/2024 | $35.91 | $36.40 (1.36%) | $37.42 | $35.02 | 36,819 | $616.67 M |
| 08/28/2024 | $35.50 | $35.75 (0.7%) | $37.42 | $35.27 | 37,400 | $605.66 M |
| 08/27/2024 | $36.59 | $35.94 (-1.78%) | $37.59 | $35.07 | 22,414 | $608.88 M |
| 08/26/2024 | $35.50 | $36.75 (3.52%) | $37.86 | $35.50 | 50,400 | $622.60 M |
| 08/23/2024 | $34.46 | $34.94 (1.39%) | $35.96 | $33.88 | 82,930 | $591.94 M |
| 08/22/2024 | $35.69 | $33.81 (-5.27%) | $35.69 | $33.05 | 29,628 | $572.79 M |
| 08/21/2024 | $35.95 | $35.84 (-0.31%) | $36.75 | $35.17 | 65,041 | $607.18 M |
| 08/20/2024 | $35.01 | $35.70 (1.97%) | $35.73 | $33.92 | 92,230 | $604.81 M |
| 08/19/2024 | $35.50 | $35.81 (0.87%) | $36.38 | $34.00 | 123,713 | $606.68 M |