5 DAY PERFORMANCE
-14.34%
1 MONTH PERFORMANCE
-10.84%
3 MONTH PERFORMANCE
-34.41%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
+14.56%
1 YEAR PERFORMANCE
-14.86%
Neurogene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $27.61 | $25.65 (-7.1%) | $28.50 | $25.57 | 380.73 K | $578.46 M |
| 11/04/2026 | $27.79 | $27.58 (-0.76%) | $28.10 | $26.15 | 208.92 K | $621.99 M |
| 11/03/2026 | $27.11 | $26.67 (-1.62%) | $28.59 | $26.43 | 186.62 K | $601.46 M |
| 11/02/2026 | $27.85 | $26.61 (-4.45%) | $29.23 | $26.47 | 173.62 K | $600.11 M |
| 10/30/2026 | $28.53 | $27.55 (-3.43%) | $29.38 | $26.77 | 249.05 K | $621.31 M |
| 10/29/2026 | $30.50 | $28.82 (-5.51%) | $32.09 | $28.50 | 310.00 K | $649.95 M |
| 10/28/2026 | $26.99 | $30.42 (12.71%) | $31.14 | $25.81 | 646.31 K | $686.03 M |
| 10/27/2026 | $23.71 | $26.99 (13.83%) | $27.23 | $23.26 | 484.95 K | $608.68 M |
| 10/26/2026 | $23.75 | $23.54 (-0.88%) | $24.43 | $23.32 | 123.20 K | $530.87 M |
| 10/23/2026 | $24.11 | $23.55 (-2.32%) | $24.11 | $23.08 | 124.51 K | $531.10 M |
| 10/22/2026 | $25.74 | $24.28 (-5.67%) | $26.38 | $24.09 | 212.40 K | $547.56 M |
| 10/21/2026 | $25.52 | $26.08 (2.19%) | $26.94 | $25.11 | 588.81 K | $588.16 M |
| 10/20/2026 | $24.20 | $25.40 (4.96%) | $25.84 | $23.80 | 205.90 K | $572.82 M |
| 10/19/2026 | $23.26 | $24.17 (3.91%) | $24.39 | $22.78 | 240.20 K | $545.08 M |
| 10/16/2026 | $24.00 | $23.25 (-3.12%) | $24.27 | $23.00 | 571.53 K | $524.33 M |
| 10/15/2026 | $22.35 | $23.95 (7.16%) | $24.41 | $22.35 | 588.00 K | $540.12 M |
| 10/14/2026 | $21.05 | $22.18 (5.37%) | $22.50 | $21.05 | 522.55 K | $500.20 M |
| 10/13/2026 | $24.32 | $21.56 (-11.35%) | $25.17 | $21.40 | 442.25 K | $486.22 M |
| 10/12/2026 | $26.13 | $24.44 (-6.47%) | $27.15 | $24.19 | 388.01 K | $551.17 M |
| 10/09/2026 | $28.90 | $26.40 (-8.65%) | $29.63 | $26.01 | 465.90 K | $595.37 M |
| 10/08/2026 | $28.00 | $26.50 (-5.36%) | $28.97 | $26.24 | 509.48 K | $597.63 M |
| 10/07/2026 | $25.14 | $25.87 (2.9%) | $26.01 | $25.01 | 114.10 K | $583.42 M |
| 10/06/2026 | $26.63 | $25.45 (-4.43%) | $26.74 | $25.04 | 121.65 K | $573.95 M |
| 10/05/2026 | $25.71 | $26.47 (2.96%) | $26.76 | $24.87 | 211.80 K | $596.95 M |
| 10/02/2026 | $26.95 | $25.65 (-4.82%) | $26.95 | $24.86 | 401.64 K | $578.46 M |
| 10/01/2026 | $27.68 | $26.55 (-4.08%) | $28.54 | $26.44 | 182.60 K | $598.76 M |
| 09/30/2026 | $28.52 | $27.82 (-2.45%) | $28.62 | $27.40 | 160.13 K | $627.40 M |
| 09/29/2026 | $28.50 | $28.39 (-0.39%) | $29.16 | $28.05 | 176.74 K | $640.25 M |
| 09/28/2026 | $28.20 | $28.48 (0.99%) | $28.82 | $27.64 | 176.40 K | $642.28 M |
| 09/25/2026 | $31.31 | $28.31 (-9.58%) | $31.31 | $28.23 | 200.11 K | $638.45 M |
| 09/24/2026 | $30.85 | $31.25 (1.3%) | $31.78 | $30.43 | 374.90 K | $704.75 M |
| 09/23/2026 | $33.49 | $30.93 (-7.64%) | $33.53 | $30.09 | 276.20 K | $697.53 M |
| 09/22/2026 | $32.94 | $33.60 (2%) | $34.45 | $32.79 | 1.22 M | $757.75 M |
| 09/21/2026 | $32.09 | $32.57 (1.5%) | $32.84 | $31.21 | 325.53 K | $734.52 M |
| 09/18/2026 | $32.49 | $32.09 (-1.23%) | $33.15 | $31.86 | 1.39 M | $723.69 M |
| 09/17/2026 | $35.36 | $32.41 (-8.34%) | $35.64 | $32.04 | 171.61 K | $730.91 M |
| 09/16/2026 | $34.04 | $34.67 (1.85%) | $34.86 | $33.53 | 232.13 K | $781.88 M |
| 09/15/2026 | $35.04 | $33.69 (-3.85%) | $35.04 | $33.46 | 147.61 K | $759.78 M |
| 09/14/2026 | $35.92 | $35.21 (-1.98%) | $36.28 | $34.70 | 194.70 K | $794.06 M |
| 09/11/2026 | $36.50 | $35.48 (-2.79%) | $37.64 | $35.38 | 181.39 K | $800.15 M |
| 09/10/2026 | $37.51 | $36.12 (-3.71%) | $38.25 | $36.07 | 177.11 K | $814.58 M |
| 09/09/2026 | $38.04 | $37.88 (-0.42%) | $40.42 | $37.86 | 193.20 K | $854.27 M |
| 09/08/2026 | $37.79 | $38.13 (0.9%) | $38.75 | $36.68 | 228.50 K | $859.91 M |
| 09/04/2026 | $37.25 | $38.60 (3.62%) | $39.38 | $36.56 | 205.63 K | $870.51 M |
| 09/03/2026 | $38.74 | $37.61 (-2.92%) | $39.19 | $36.65 | 255.22 K | $848.18 M |
| 09/02/2026 | $37.97 | $38.36 (1.03%) | $39.78 | $36.86 | 253.00 K | $865.10 M |
| 09/01/2026 | $35.80 | $37.87 (5.78%) | $38.21 | $35.31 | 134.50 K | $854.05 M |
| 08/31/2026 | $36.13 | $36.24 (0.3%) | $36.64 | $35.26 | 120.40 K | $817.29 M |
| 08/28/2026 | $37.68 | $36.58 (-2.92%) | $38.56 | $36.32 | 132.80 K | $824.95 M |
| 08/27/2026 | $38.50 | $37.86 (-1.66%) | $39.81 | $37.39 | 149.92 K | $853.82 M |
| 08/26/2026 | $40.74 | $38.41 (-5.72%) | $41.77 | $38.27 | 180.20 K | $866.22 M |
| 08/25/2026 | $40.09 | $40.84 (1.87%) | $42.01 | $39.13 | 504.34 K | $921.02 M |
| 08/24/2026 | $38.64 | $39.64 (2.59%) | $40.82 | $37.50 | 439.10 K | $893.96 M |
| 08/21/2026 | $38.41 | $38.63 (0.57%) | $39.44 | $37.53 | 346.60 K | $871.18 M |
| 08/20/2026 | $38.55 | $37.99 (-1.45%) | $38.60 | $36.78 | 124.70 K | $856.75 M |
| 08/19/2026 | $36.85 | $39.43 (7%) | $40.16 | $35.90 | 383.10 K | $889.23 M |
| 08/18/2026 | $36.35 | $35.67 (-1.87%) | $36.99 | $35.21 | 88.44 K | $804.43 M |
| 08/17/2026 | $36.14 | $36.68 (1.49%) | $37.18 | $35.42 | 91.13 K | $827.21 M |
| 08/14/2026 | $35.44 | $36.14 (1.98%) | $36.40 | $34.47 | 115.90 K | $815.03 M |
| 08/13/2026 | $37.24 | $35.63 (-4.32%) | $38.00 | $35.47 | 140.30 K | $803.53 M |
| 08/12/2026 | $36.59 | $36.98 (1.07%) | $37.28 | $35.72 | 342.64 K | $833.97 M |
| 08/11/2026 | $36.19 | $35.80 (-1.08%) | $36.27 | $30.57 | 352.61 K | $807.36 M |
| 08/10/2026 | $35.68 | $36.55 (2.44%) | $36.89 | $35.19 | 214.31 K | $824.28 M |
| 08/07/2026 | $36.02 | $35.69 (-0.92%) | $36.68 | $34.60 | 103.22 K | $804.88 M |
| 08/06/2026 | $36.01 | $35.60 (-1.14%) | $36.50 | $35.38 | 94.30 K | $794.08 M |
| 08/05/2026 | $34.66 | $35.98 (3.81%) | $36.30 | $34.36 | 167.60 K | $802.56 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.
