Neurogene Inc. - Common Stock (NGNE)

Historical Prices For Neurogene Inc. - Common Stock (NGNE)

Date Range:

2025-09-05 - 2025-12-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	20.06	23.00	19.88	21.16	450,545	21.16
12/03/2025	19.49	20.31	19.26	20.12	198,739	20.12
12/02/2025	20.53	20.62	19.23	19.24	217,894	19.24
12/01/2025	20.82	21.11	19.67	20.48	262,215	20.48
11/28/2025	21.12	21.79	20.77	21.08	217,403	21.08
11/26/2025	20.78	21.73	19.91	20.99	153,081	20.99
11/25/2025	20.85	21.11	20.11	20.74	116,047	20.74
11/24/2025	20.32	21.03	19.88	20.44	105,344	20.44
11/21/2025	20.28	21.26	19.77	20.06	188,547	20.06
11/20/2025	21.56	22.42	19.68	20.40	320,920	20.40
11/19/2025	21.21	21.91	20.55	20.99	130,515	20.99
11/18/2025	22.30	22.68	21.20	21.36	269,436	21.36
11/17/2025	22.78	23.52	21.88	22.46	404,582	22.46
11/14/2025	26.95	27.64	22.43	22.77	339,020	22.77
11/13/2025	30.24	30.49	26.49	26.49	450,606	26.49
11/12/2025	30.87	32.02	30.52	31.08	158,947	31.08
11/11/2025	28.47	31.53	27.59	30.87	227,036	30.87
11/10/2025	27.22	28.35	25.93	28.30	154,623	28.30
11/07/2025	26.34	26.97	23.93	26.75	321,078	26.75
11/06/2025	27.74	29.64	24.95	26.66	156,649	26.66
11/05/2025	31.32	31.38	26.64	27.72	416,411	27.72
11/04/2025	31.00	33.06	30.65	31.80	263,463	31.80
11/03/2025	31.01	31.48	27.22	31.06	571,982	31.06
10/31/2025	34.46	35.47	32.83	34.26	217,273	34.26
10/30/2025	32.50	34.22	31.57	33.14	159,978	33.14
10/29/2025	30.89	34.17	29.80	32.67	137,536	32.67
10/28/2025	31.85	32.90	32.07	31.02	150,237	31.02
10/27/2025	29.89	33.00	29.42	32.06	838,557	32.06
10/24/2025	29.58	31.15	29.23	29.89	107,583	29.89
10/23/2025	30.72	32.00	28.00	28.71	117,575	28.71
10/22/2025	31.57	32.24	29.74	30.74	107,899	30.74
10/21/2025	32.02	33.17	30.11	31.57	106,394	31.57
10/20/2025	29.55	33.63	29.01	32.16	195,073	32.16
10/17/2025	33.43	33.92	28.97	29.03	219,244	29.03
10/16/2025	34.54	37.27	33.06	33.99	284,768	33.99
10/15/2025	33.41	34.54	32.04	34.37	119,672	34.37
10/14/2025	31.22	34.40	30.37	33.20	174,950	33.20
10/13/2025	29.73	32.25	29.01	31.62	224,167	31.62
10/10/2025	31.56	31.56	29.01	30.21	251,529	30.21
10/09/2025	26.62	32.55	26.41	31.56	505,270	31.56
10/08/2025	23.53	28.00	23.10	25.83	291,477	25.83
10/07/2025	23.02	24.40	22.02	23.47	350,758	23.47
10/06/2025	22.34	24.30	21.86	23.09	307,243	23.09
10/03/2025	21.21	24.50	20.00	22.34	466,574	22.34
10/02/2025	18.11	21.41	17.76	20.98	507,589	20.98
10/01/2025	17.29	18.48	17.29	17.98	101,096	17.98
9/30/2025	17.65	18.06	17.18	17.33	128,338	17.33
9/29/2025	17.86	18.15	17.51	17.71	138,324	17.71
9/26/2025	17.43	18.13	17.24	17.82	119,372	17.82
9/25/2025	17.00	17.45	16.85	17.41	127,774	17.41
9/24/2025	16.94	17.52	16.94	17.25	128,315	17.25
9/23/2025	17.14	17.51	16.77	16.85	151,927	16.85
9/22/2025	17.25	17.93	16.95	16.98	221,381	16.98
9/19/2025	18.68	18.68	17.00	17.20	215,471	17.20
9/18/2025	18.03	18.94	17.64	18.68	131,618	18.68
9/17/2025	17.58	18.39	17.55	17.71	111,371	17.71
9/16/2025	17.62	18.30	17.13	17.44	188,989	17.44
9/15/2025	19.05	19.52	17.43	17.45	97,551	17.45
9/12/2025	20.07	20.42	18.77	19.00	123,069	19.00
9/11/2025	18.62	20.72	18.62	20.08	829,800	20.08
9/10/2025	19.36	19.63	18.37	18.60	96,244	18.60
9/09/2025	19.45	19.79	18.73	19.25	55,926	19.25
9/08/2025	19.97	20.01	18.84	19.45	103,379	19.45
9/05/2025	19.61	20.66	19.58	19.95	195,621	19.95