Neurogene Inc. - Common Stock (NGNE)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.56	10.71	9.22	10.46	391,021	10.46
4/01/2025	11.76	11.98	9.59	9.65	560,609	9.65
3/31/2025	13.81	13.83	11.02	11.71	678,766	11.71
3/28/2025	15.24	15.24	14.23	14.52	98,621	14.52
3/27/2025	16.22	16.64	14.81	15.33	178,606	15.33
3/26/2025	14.12	16.25	13.60	16.14	219,337	16.14
3/25/2025	14.17	15.12	13.65	14.20	406,476	14.20
3/24/2025	14.43	14.46	13.47	13.96	240,102	13.96
3/21/2025	15.05	15.23	13.80	14.21	425,537	14.21
3/20/2025	15.26	15.84	14.81	15.23	138,319	15.23
3/19/2025	15.83	16.34	15.16	15.42	253,909	15.42
3/18/2025	16.49	16.69	15.66	15.85	310,629	15.85
3/17/2025	16.70	17.38	16.41	16.87	159,463	16.87
3/14/2025	17.13	17.24	16.46	16.70	221,389	16.70
3/13/2025	17.85	17.89	16.36	16.80	147,380	16.80
3/12/2025	18.12	18.62	17.45	17.78	119,358	17.78
3/11/2025	17.06	17.93	16.76	17.67	217,426	17.67
3/10/2025	17.02	17.40	16.65	17.05	127,281	17.05
3/07/2025	16.80	17.48	16.44	17.28	76,721	17.28
3/06/2025	16.61	16.99	16.24	16.75	649,953	16.75
3/05/2025	16.10	17.31	16.08	16.91	88,912	16.91
3/04/2025	16.03	16.51	15.69	16.35	144,890	16.35
3/03/2025	17.78	17.78	16.20	16.21	169,978	16.21
2/28/2025	17.18	17.77	16.54	17.69	59,469	17.69
2/27/2025	17.20	17.70	16.73	17.10	202,599	17.10
2/26/2025	16.80	17.31	16.65	17.20	126,883	17.20
2/25/2025	16.45	16.93	16.04	16.76	205,056	16.76
2/24/2025	16.75	17.54	16.52	16.60	182,626	16.60
2/21/2025	17.53	17.91	16.95	17.36	137,367	17.36
2/20/2025	16.89	17.55	16.72	17.31	120,236	17.31
2/19/2025	17.07	17.80	16.96	16.97	242,670	16.97
2/18/2025	18.42	19.35	16.95	17.35	141,355	17.35
2/14/2025	18.75	19.97	18.09	18.42	102,861	18.42
2/13/2025	18.65	19.48	18.24	18.77	133,081	18.77
2/12/2025	17.31	18.61	17.31	18.57	100,262	18.57
2/11/2025	18.33	18.90	17.17	17.79	157,001	17.79
2/10/2025	20.77	20.95	17.73	18.89	301,372	18.89
2/07/2025	23.06	23.70	19.82	20.46	314,540	20.46
2/06/2025	21.51	26.48	20.96	23.30	1,018,787	23.30
2/05/2025	18.07	23.73	17.64	21.53	816,410	21.53
2/04/2025	16.88	18.33	16.88	18.07	173,270	18.07
2/03/2025	15.25	17.28	15.16	16.84	211,222	16.84
1/31/2025	15.57	16.33	15.21	15.85	329,047	15.85
1/30/2025	15.53	16.70	15.51	15.53	219,345	15.53
1/29/2025	15.41	15.88	15.25	15.51	137,543	15.51
1/28/2025	15.00	15.62	14.54	15.48	186,758	15.48
1/27/2025	14.82	16.29	14.78	15.08	241,943	15.08
1/24/2025	15.45	15.63	14.42	15.06	472,026	15.06
1/23/2025	15.86	16.12	15.33	15.58	267,423	15.58
1/22/2025	16.31	16.85	15.92	15.95	135,418	15.95
1/21/2025	16.69	16.98	16.00	16.62	201,990	16.62
1/17/2025	17.60	17.75	16.14	16.60	159,375	16.60
1/16/2025	18.43	18.48	17.50	17.63	149,520	17.63
1/15/2025	18.59	19.14	18.14	18.54	85,442	18.54
1/14/2025	19.07	20.29	17.63	17.89	282,899	17.89
1/13/2025	19.10	19.32	17.91	18.81	229,750	18.81
1/10/2025	20.85	20.85	19.27	19.58	190,600	19.58
1/08/2025	21.63	22.23	20.65	21.49	165,671	21.49
1/07/2025	22.59	23.61	21.44	21.86	202,937	21.86
1/06/2025	23.31	24.00	22.90	23.12	218,226	23.12
1/03/2025	22.91	23.80	22.64	23.23	193,336	23.23