MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NGNE — Neurogene, Inc. Common Stock
NasdaqNeurogene, Inc. Common Stock
$25.45
-1.02(-3.85%)
- O
- 26.63
- H
- 26.74
- L
- 25.04
- V
- 120.81K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.45
Period Return+65.58%
Period High$43.66
Period Low$11.77
Avg Daily Volume202.0K
Total Trading Days365
NGNE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.63 | $26.74 | $25.04 | $25.45 | $-1.02 | -3.85% | 120,810 | $25.72 | $25.04 $26.74 |
| Oct 5, 2026 | $25.71 | $26.76 | $24.87 | $26.47 | +$0.82 | +3.20% | 211,774 | $26.09 | $24.87 $26.76 |
| Oct 2, 2026 | $26.95 | $26.95 | $24.86 | $25.65 | $-0.90 | -3.39% | 401,641 | $25.62 | $24.86 $26.95 |
| Oct 1, 2026 | $27.68 | $28.54 | $26.44 | $26.55 | $-1.27 | -4.57% | 182,600 | $26.85 | $26.44 $28.54 |
| Sep 30, 2026 | $28.52 | $28.62 | $27.40 | $27.82 | $-0.57 | -2.01% | 160,126 | $27.87 | $27.40 $28.62 |
| Sep 29, 2026 | $28.50 | $29.16 | $28.05 | $28.39 | $-0.09 | -0.32% | 176,742 | $28.54 | $28.05 $29.16 |
| Sep 28, 2026 | $28.20 | $28.82 | $27.64 | $28.48 | +$0.17 | +0.60% | 176,387 | $28.32 | $27.64 $28.82 |
| Sep 25, 2026 | $31.31 | $31.31 | $28.23 | $28.31 | $-2.94 | -9.41% | 200,108 | $28.87 | $28.23 $31.31 |
| Sep 24, 2026 | $30.85 | $31.78 | $30.43 | $31.25 | +$0.32 | +1.03% | 374,883 | $31.21 | $30.43 $31.78 |
| Sep 23, 2026 | $33.49 | $33.53 | $30.09 | $30.93 | $-2.67 | -7.95% | 276,187 | $30.96 | $30.09 $33.53 |
| Sep 22, 2026 | $32.94 | $34.45 | $32.79 | $33.60 | +$1.03 | +3.16% | 1,223,248 | $33.53 | $32.79 $34.45 |
| Sep 21, 2026 | $32.09 | $32.84 | $31.21 | $32.57 | +$0.48 | +1.50% | 325,534 | $32.14 | $31.21 $32.84 |
| Sep 18, 2026 | $32.49 | $33.15 | $31.86 | $32.09 | $-0.32 | -0.99% | 1,388,880 | $32.13 | $31.86 $33.15 |
| Sep 17, 2026 | $35.36 | $35.64 | $32.04 | $32.41 | $-2.26 | -6.52% | 171,608 | $33.13 | $32.04 $35.64 |
| Sep 16, 2026 | $34.04 | $34.86 | $33.53 | $34.67 | +$0.98 | +2.91% | 232,132 | $34.43 | $33.53 $34.86 |
| Sep 15, 2026 | $35.04 | $35.04 | $33.46 | $33.69 | $-1.52 | -4.32% | 147,590 | $33.85 | $33.46 $35.04 |
| Sep 14, 2026 | $35.92 | $36.28 | $34.70 | $35.21 | $-0.27 | -0.76% | 194,665 | $35.44 | $34.70 $36.28 |
| Sep 11, 2026 | $36.50 | $37.64 | $35.38 | $35.48 | $-0.64 | -1.77% | 181,389 | $35.86 | $35.38 $37.64 |
| Sep 10, 2026 | $37.51 | $38.25 | $36.07 | $36.12 | $-1.76 | -4.65% | 177,112 | $36.74 | $36.07 $38.25 |
| Sep 9, 2026 | $38.04 | $40.42 | $37.86 | $37.88 | $-0.25 | -0.66% | 193,180 | $38.57 | $37.86 $40.42 |
| Sep 8, 2026 | $37.79 | $38.75 | $36.68 | $38.13 | $-0.47 | -1.22% | 228,474 | $38.08 | $36.68 $38.75 |
| Sep 4, 2026 | $37.25 | $39.38 | $36.56 | $38.60 | +$0.99 | +2.63% | 205,634 | $38.55 | $36.56 $39.38 |
| Sep 3, 2026 | $38.74 | $39.19 | $36.65 | $37.61 | $-0.75 | -1.96% | 255,222 | $37.59 | $36.65 $39.19 |
| Sep 2, 2026 | $37.97 | $39.78 | $36.86 | $38.36 | +$0.49 | +1.29% | 247,952 | $38.17 | $36.86 $39.78 |
| Sep 1, 2026 | $35.80 | $38.21 | $35.31 | $37.87 | +$1.63 | +4.50% | 134,478 | $37.37 | $35.31 $38.21 |
| Aug 31, 2026 | $36.13 | $36.64 | $35.26 | $36.24 | $-0.34 | -0.93% | 120,389 | $36.11 | $35.26 $36.64 |
| Aug 28, 2026 | $37.68 | $38.56 | $36.32 | $36.58 | $-1.28 | -3.38% | 132,796 | $36.94 | $36.32 $38.56 |
| Aug 27, 2026 | $38.50 | $39.81 | $37.39 | $37.86 | $-0.55 | -1.43% | 149,922 | $38.44 | $37.39 $39.81 |
| Aug 26, 2026 | $40.74 | $41.77 | $38.27 | $38.41 | $-2.43 | -5.95% | 180,172 | $39.24 | $38.27 $41.77 |
| Aug 25, 2026 | $40.09 | $42.01 | $39.13 | $40.84 | +$1.20 | +3.03% | 504,339 | $40.84 | $39.13 $42.01 |