5 DAY PERFORMANCE
+10.16%
1 MONTH PERFORMANCE
-21.06%
3 MONTH PERFORMANCE
+20.11%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
-5.74%
Neurogene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $19.81 | $20.12 (1.56%) | $20.45 | $19.66 | 27.10 K | |
| 12/09/2025 | $20.65 | $19.74 (-4.41%) | $21.13 | $19.65 | 139.07 K | $417.86 M |
| 12/08/2025 | $20.86 | $20.59 (-1.29%) | $21.87 | $20.46 | 209.75 K | $435.86 M |
| 12/05/2025 | $21.18 | $20.28 (-4.25%) | $22.06 | $20.19 | 161.30 K | $429.30 M |
| 12/04/2025 | $20.06 | $21.16 (5.48%) | $23.00 | $19.88 | 450.55 K | $447.92 M |
| 12/03/2025 | $19.49 | $20.12 (3.23%) | $20.31 | $19.26 | 198.74 K | $425.91 M |
| 12/02/2025 | $20.53 | $19.24 (-6.28%) | $20.62 | $19.23 | 217.90 K | $407.28 M |
| 12/01/2025 | $20.82 | $20.48 (-1.63%) | $21.11 | $19.67 | 262.22 K | $433.53 M |
| 11/28/2025 | $21.12 | $21.08 (-0.19%) | $21.79 | $20.77 | 217.40 K | $446.23 M |
| 11/26/2025 | $20.78 | $20.99 (1.01%) | $21.73 | $19.91 | 153.10 K | $444.33 M |
| 11/25/2025 | $20.65 | $20.74 (0.44%) | $21.11 | $20.11 | 116.05 K | $439.03 M |
| 11/24/2025 | $20.32 | $20.44 (0.59%) | $21.03 | $19.88 | 105.51 K | $432.68 M |
| 11/21/2025 | $20.28 | $20.06 (-1.08%) | $21.26 | $19.77 | 188.55 K | $424.64 M |
| 11/20/2025 | $21.56 | $20.40 (-5.38%) | $22.42 | $19.68 | 321.32 K | $431.84 M |
| 11/19/2025 | $21.21 | $20.99 (-1.04%) | $21.92 | $20.55 | 130.52 K | $444.33 M |
| 11/18/2025 | $22.30 | $21.36 (-4.22%) | $22.69 | $21.20 | 269.44 K | $452.16 M |
| 11/17/2025 | $22.78 | $22.46 (-1.4%) | $23.52 | $21.88 | 404.60 K | $475.44 M |
| 11/14/2025 | $26.95 | $22.77 (-15.51%) | $27.64 | $22.43 | 339.02 K | $482.01 M |
| 11/13/2025 | $30.24 | $26.49 (-12.4%) | $30.49 | $26.49 | 450.61 K | $560.75 M |
| 11/12/2025 | $30.87 | $31.08 (0.68%) | $32.02 | $30.52 | 158.95 K | $657.91 M |
| 11/11/2025 | $28.47 | $30.87 (8.43%) | $31.53 | $27.59 | 227.39 K | $653.47 M |
| 11/10/2025 | $27.22 | $28.30 (3.97%) | $28.35 | $25.93 | 154.63 K | $599.07 M |
| 11/07/2025 | $26.34 | $26.75 (1.56%) | $26.97 | $23.93 | 321.10 K | $563.23 M |
| 11/06/2025 | $27.74 | $26.66 (-3.89%) | $29.64 | $24.95 | 156.65 K | $561.34 M |
| 11/05/2025 | $31.32 | $27.72 (-11.49%) | $31.38 | $26.64 | 416.42 K | $583.66 M |
| 11/04/2025 | $31.00 | $31.80 (2.58%) | $33.06 | $30.65 | 263.50 K | $669.56 M |
| 11/03/2025 | $31.01 | $31.06 (0.16%) | $31.48 | $27.22 | 572.00 K | $653.98 M |
| 10/31/2025 | $34.46 | $34.26 (-0.58%) | $35.47 | $32.83 | 217.30 K | $721.36 M |
| 10/30/2025 | $32.50 | $33.14 (1.97%) | $34.22 | $31.57 | 160.00 K | $697.78 M |
| 10/29/2025 | $30.89 | $32.67 (5.76%) | $34.17 | $29.80 | 137.57 K | $687.88 M |
| 10/28/2025 | $31.85 | $31.02 (-2.61%) | $32.90 | $30.41 | 150.24 K | $653.14 M |
| 10/27/2025 | $29.89 | $32.06 (7.26%) | $33.00 | $29.42 | 838.60 K | $675.04 M |
| 10/24/2025 | $29.58 | $29.89 (1.05%) | $31.15 | $29.24 | 107.60 K | $629.35 M |
| 10/23/2025 | $30.72 | $28.71 (-6.54%) | $32.00 | $28.00 | 117.60 K | $604.50 M |
| 10/22/2025 | $31.57 | $30.74 (-2.63%) | $32.24 | $29.74 | 107.90 K | $647.24 M |
| 10/21/2025 | $32.02 | $31.57 (-1.41%) | $33.17 | $30.11 | 106.40 K | $664.72 M |
| 10/20/2025 | $29.55 | $32.16 (8.83%) | $33.63 | $29.01 | 195.10 K | $677.14 M |
| 10/17/2025 | $33.43 | $29.03 (-13.16%) | $33.92 | $28.97 | 219.24 K | $611.24 M |
| 10/16/2025 | $34.54 | $33.99 (-1.59%) | $37.27 | $33.06 | 284.77 K | $715.67 M |
| 10/15/2025 | $33.41 | $34.37 (2.87%) | $34.54 | $32.04 | 119.70 K | $723.67 M |
| 10/14/2025 | $31.22 | $33.20 (6.34%) | $34.40 | $30.37 | 175.00 K | $699.04 M |
| 10/13/2025 | $29.73 | $31.62 (6.36%) | $32.25 | $29.01 | 224.20 K | $665.77 M |
| 10/10/2025 | $31.56 | $30.21 (-4.28%) | $31.56 | $29.01 | 251.53 K | $636.08 M |
| 10/09/2025 | $26.62 | $31.56 (18.56%) | $32.55 | $26.41 | 505.40 K | $664.51 M |
| 10/08/2025 | $23.53 | $25.83 (9.77%) | $28.00 | $23.10 | 291.50 K | $543.86 M |
| 10/07/2025 | $23.02 | $23.47 (1.95%) | $24.40 | $22.02 | 350.80 K | $494.17 M |
| 10/06/2025 | $22.34 | $23.09 (3.36%) | $24.30 | $21.86 | 307.24 K | $486.17 M |
| 10/03/2025 | $21.21 | $22.34 (5.33%) | $24.50 | $20.00 | 466.60 K | $470.38 M |
| 10/02/2025 | $18.11 | $20.98 (15.85%) | $21.41 | $17.76 | 507.60 K | $441.74 M |
| 10/01/2025 | $17.29 | $17.98 (3.99%) | $18.48 | $17.29 | 101.10 K | $378.58 M |
| 09/30/2025 | $17.65 | $17.33 (-1.81%) | $18.06 | $17.18 | 128.36 K | $364.89 M |
| 09/29/2025 | $17.86 | $17.71 (-0.84%) | $18.15 | $17.51 | 138.32 K | $372.89 M |
| 09/26/2025 | $17.43 | $17.82 (2.24%) | $18.13 | $17.24 | 117.55 K | $375.21 M |
| 09/25/2025 | $17.00 | $17.41 (2.41%) | $17.45 | $16.85 | 127.80 K | $366.57 M |
| 09/24/2025 | $16.94 | $17.25 (1.83%) | $17.52 | $16.94 | 128.32 K | $363.21 M |
| 09/23/2025 | $17.14 | $16.85 (-1.69%) | $17.51 | $16.77 | 152.10 K | $354.78 M |
| 09/22/2025 | $17.25 | $16.98 (-1.57%) | $17.93 | $16.95 | 221.40 K | $357.52 M |
| 09/19/2025 | $18.68 | $17.20 (-7.92%) | $18.68 | $17.00 | 215.50 K | $362.15 M |
| 09/18/2025 | $18.03 | $18.68 (3.61%) | $18.94 | $17.64 | 131.62 K | $393.31 M |
| 09/17/2025 | $17.58 | $17.71 (0.74%) | $18.40 | $17.55 | 111.41 K | $372.89 M |
| 09/16/2025 | $17.62 | $17.44 (-1.02%) | $18.30 | $17.13 | 189.00 K | $367.21 M |
| 09/15/2025 | $19.05 | $17.45 (-8.4%) | $19.52 | $17.43 | 97.55 K | $367.42 M |
| 09/12/2025 | $20.07 | $19.00 (-5.33%) | $20.42 | $18.77 | 123.07 K | $400.05 M |
| 09/11/2025 | $18.62 | $20.08 (7.84%) | $20.72 | $18.62 | 829.80 K | $422.79 M |
| 09/10/2025 | $19.36 | $18.60 (-3.93%) | $19.63 | $18.37 | 96.28 K | $391.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
