5 DAY PERFORMANCE
+33.80%
1 MONTH PERFORMANCE
+24.50%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-42.72%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-36.38%
Neurogene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.12 | $17.78 (-1.88%) | $18.52 | $17.63 | 118,668 | $301.26 M |
| 03/11/2025 | $17.06 | $17.67 (3.58%) | $17.93 | $16.76 | 217,406 | $299.57 M |
| 03/10/2025 | $17.02 | $17.05 (0.18%) | $17.40 | $16.65 | 127,300 | $289.06 M |
| 03/07/2025 | $16.80 | $17.28 (2.86%) | $17.48 | $16.44 | 76,721 | $292.96 M |
| 03/06/2025 | $16.61 | $16.75 (0.84%) | $16.99 | $16.24 | 650,000 | $283.97 M |
| 03/05/2025 | $16.10 | $16.91 (5.03%) | $17.31 | $16.08 | 88,912 | $286.68 M |
| 03/04/2025 | $16.03 | $16.35 (2%) | $16.51 | $15.69 | 144,990 | $277.19 M |
| 03/03/2025 | $17.78 | $16.21 (-8.83%) | $17.78 | $16.20 | 170,058 | $274.82 M |
| 02/28/2025 | $17.18 | $17.69 (2.97%) | $17.77 | $16.54 | 59,500 | $299.91 M |
| 02/27/2025 | $17.20 | $17.10 (-0.58%) | $17.70 | $16.73 | 202,600 | $289.90 M |
| 02/26/2025 | $16.80 | $17.20 (2.38%) | $17.31 | $16.65 | 126,900 | $291.60 M |
| 02/25/2025 | $16.45 | $16.76 (1.88%) | $16.93 | $16.04 | 205,100 | $284.14 M |
| 02/24/2025 | $16.75 | $16.60 (-0.9%) | $17.54 | $16.52 | 182,626 | $281.43 M |
| 02/21/2025 | $17.53 | $17.36 (-0.97%) | $17.91 | $16.95 | 137,400 | $294.31 M |
| 02/20/2025 | $16.89 | $17.31 (2.49%) | $17.55 | $16.72 | 120,236 | $293.46 M |
| 02/19/2025 | $17.07 | $16.97 (-0.59%) | $17.80 | $16.96 | 242,710 | $287.70 M |
| 02/18/2025 | $18.42 | $17.35 (-5.81%) | $19.35 | $16.95 | 141,400 | $294.14 M |
| 02/14/2025 | $18.75 | $18.42 (-1.76%) | $19.97 | $18.09 | 102,900 | $312.28 M |
| 02/13/2025 | $18.65 | $18.77 (0.64%) | $19.48 | $18.24 | 133,100 | $318.22 M |
| 02/12/2025 | $17.31 | $18.57 (7.28%) | $18.61 | $17.31 | 100,300 | $314.83 M |
| 02/11/2025 | $18.33 | $17.79 (-2.95%) | $18.90 | $17.17 | 157,016 | $301.60 M |
| 02/10/2025 | $20.77 | $18.89 (-9.05%) | $20.95 | $17.73 | 301,400 | $320.25 M |
| 02/07/2025 | $23.06 | $20.46 (-11.27%) | $23.70 | $19.82 | 314,540 | $346.87 M |
| 02/06/2025 | $21.51 | $23.30 (8.32%) | $26.48 | $20.96 | 1.02 M | $395.02 M |
| 02/05/2025 | $18.07 | $21.53 (19.15%) | $23.73 | $17.64 | 816,739 | $365.01 M |
| 02/04/2025 | $16.88 | $18.08 (7.11%) | $18.33 | $16.88 | 173,370 | $306.52 M |
| 02/03/2025 | $15.25 | $16.84 (10.43%) | $17.28 | $15.16 | 211,246 | $285.50 M |
| 01/31/2025 | $15.57 | $15.85 (1.8%) | $16.33 | $15.21 | 329,047 | $268.71 M |
| 01/30/2025 | $15.53 | $15.53 (0%) | $16.70 | $15.51 | 219,345 | $263.29 M |
| 01/29/2025 | $15.41 | $15.51 (0.65%) | $15.88 | $15.25 | 137,543 | $262.95 M |
| 01/28/2025 | $15.00 | $15.48 (3.2%) | $15.62 | $14.54 | 186,800 | $262.44 M |
| 01/27/2025 | $14.82 | $15.08 (1.75%) | $16.29 | $14.78 | 241,953 | $255.66 M |
| 01/24/2025 | $15.45 | $15.06 (-2.52%) | $15.63 | $14.42 | 472,026 | $255.32 M |
| 01/23/2025 | $15.86 | $15.58 (-1.77%) | $16.12 | $15.33 | 267,446 | $264.13 M |
| 01/22/2025 | $16.31 | $15.95 (-2.21%) | $16.85 | $15.92 | 135,647 | $270.41 M |
| 01/21/2025 | $16.69 | $16.62 (-0.42%) | $16.98 | $16.00 | 202,068 | $281.77 M |
| 01/17/2025 | $17.60 | $16.60 (-5.68%) | $17.75 | $16.14 | 159,375 | $281.43 M |
| 01/16/2025 | $18.43 | $17.63 (-4.34%) | $18.48 | $17.50 | 149,520 | $298.89 M |
| 01/15/2025 | $18.59 | $18.54 (-0.27%) | $19.14 | $18.15 | 85,442 | $314.32 M |
| 01/14/2025 | $19.07 | $17.89 (-6.19%) | $20.29 | $17.63 | 282,900 | $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 |
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.
