Advertisement
Advertisement
U.S. markets close in 2 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Neogen Corporation (NEOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.94-0.17 (-0.82%)
As of 01:44PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202221.1221.1220.8220.9420.941,605,259
Aug 18, 202221.5021.5020.8421.1121.113,460,000
Aug 17, 202221.6421.8321.3721.4321.434,962,500
Aug 16, 202222.1922.2021.6321.9321.932,422,300
Aug 15, 202222.1722.3321.8422.2822.284,043,000
Aug 12, 202222.1022.3821.9822.2622.263,903,000
Aug 11, 202222.2422.6021.7721.9321.934,677,400
Aug 10, 202221.5722.3021.4722.1322.134,929,000
Aug 09, 202221.5121.5721.0221.2721.275,886,700
Aug 08, 202221.5221.7021.3621.5121.514,257,100
Aug 05, 202221.4121.6921.3021.4221.424,004,400
Aug 04, 202222.2022.2621.0721.5621.565,798,700
Aug 03, 202222.2822.3221.6822.1822.183,931,100
Aug 02, 202222.5022.6321.9622.1122.112,796,800
Aug 01, 202223.0823.4722.3722.5822.581,665,500
Jul 29, 202223.0723.2322.5923.1323.132,716,800
Jul 28, 202223.1923.5922.5422.7722.773,373,300
Jul 27, 202222.7123.5221.8723.2523.253,370,500
Jul 26, 202222.0322.5721.4422.4822.484,373,600
Jul 25, 202222.0322.1321.4821.5221.521,305,800
Jul 22, 202222.6522.7821.8022.0122.011,054,500
Jul 21, 202222.4423.0322.3522.7522.751,288,500
Jul 20, 202222.3922.5722.0522.4322.431,809,600
Jul 19, 202222.0622.4621.8822.3622.36612,100
Jul 18, 202222.5622.7621.6421.6821.68693,700
Jul 15, 202222.1322.9421.8422.5022.501,340,300
Jul 14, 202221.5821.8421.1321.6121.61690,400
Jul 13, 202222.5422.5621.8321.8621.86832,200
Jul 12, 202222.7423.0322.4522.6622.66751,600
Jul 11, 202222.9023.4522.7922.8822.88868,200
Jul 08, 202223.5023.5723.1623.3923.391,168,800
Jul 07, 202224.1324.4522.9823.5023.501,466,800
Jul 06, 202224.4624.6724.0324.2024.20510,200
Jul 05, 202224.1124.3723.3724.3324.33797,500
Jul 01, 202224.0224.3123.7524.3024.30854,000
Jun 30, 202224.1024.2923.7624.0924.09515,900
Jun 29, 202224.0324.3023.7724.2724.27646,600
Jun 28, 202224.8425.0024.0024.0424.04641,500
Jun 27, 202224.7924.9924.4724.6424.64550,500
Jun 24, 202224.2024.6623.9524.6124.611,279,500
Jun 23, 202223.4423.9323.3523.9223.921,135,900
Jun 22, 202222.6623.4722.5723.3023.30730,300
Jun 21, 202223.1523.2822.8622.9422.94625,600
Jun 17, 202223.0623.5422.7622.8422.841,557,200
Jun 16, 202222.5922.9822.1222.6522.65764,300
Jun 15, 202223.1023.4622.5623.0223.02730,000
Jun 14, 202223.3123.6222.5622.7822.78865,000
Jun 13, 202223.6723.7123.1523.3123.31603,400
Jun 10, 202224.3924.5323.7624.0224.02713,600
Jun 09, 202225.5425.5424.7724.7924.79402,300
Jun 08, 202225.8226.2125.6525.7425.74391,300
Jun 07, 202225.4826.0825.3325.9925.99764,600
Jun 06, 202226.3926.4925.4025.7825.78735,200
Jun 03, 202226.8026.8025.8726.1126.11641,600
Jun 02, 202226.5226.8426.1426.8426.84837,900
Jun 01, 202226.7326.9525.6326.3026.30601,900
May 31, 202226.7826.8126.2826.4626.46970,500
May 27, 202226.4526.9526.2926.6826.68664,100
May 26, 202226.5726.5926.1026.2326.23622,200
May 25, 202226.5726.5725.6126.3126.311,056,200
May 24, 202226.4126.5125.9626.4526.45451,100
May 23, 202226.9026.9025.8326.4326.43481,300
May 20, 202226.4926.6325.7026.6226.62473,600
May 19, 202225.8126.4625.6126.0826.08495,600
May 18, 202226.4426.9225.8226.0226.02578,500
May 17, 202226.6026.9225.9626.8926.89636,600
May 16, 202226.3826.6925.9025.9525.95323,700
May 13, 202227.0627.1026.1926.4826.48460,100
May 12, 202225.0726.5224.9626.5026.50720,700
May 11, 202226.4527.2124.9025.0825.08895,700
May 10, 202226.9327.0525.7026.2226.22794,600
May 09, 202227.6627.7326.5726.6726.67792,400
May 06, 202227.9928.2227.3027.8027.80720,600
May 05, 202228.3028.5027.8528.2728.271,063,500
May 04, 202226.8028.8126.6528.7228.72626,100
May 03, 202226.6127.3926.5126.7926.79456,900
May 02, 202226.5827.5626.1126.6426.64593,200
Apr 29, 202226.7327.2426.2526.4026.40594,300
Apr 28, 202226.9827.1326.2526.8826.88472,400
Apr 27, 202226.8627.5826.4226.7226.72810,700
Apr 26, 202228.1328.2226.6526.8426.84616,700
Apr 25, 202228.5129.0628.1228.4028.40388,500
Apr 22, 202228.6429.8728.5728.5928.59439,700
Apr 21, 202230.1030.1029.2029.5029.50815,500
Apr 20, 202229.5629.9529.2729.5529.55354,000
Apr 19, 202228.9929.7028.9929.3029.30302,800
Apr 18, 202230.0030.0228.8629.0729.07384,200
Apr 14, 202230.9731.1130.0530.0630.06339,400
Apr 13, 202231.1031.3130.7830.8130.81209,100
Apr 12, 202231.1531.8331.1031.1431.14377,300
Apr 11, 202231.2231.3030.7231.0431.04364,600
Apr 08, 202231.2631.7631.2131.3531.35324,400
Apr 07, 202230.9031.6430.9031.3731.37354,700
Apr 06, 202231.5031.6230.7531.0031.00405,000
Apr 05, 202231.1831.6630.7131.5131.51663,400
Apr 04, 202231.4331.7331.0431.2231.22363,100
Apr 01, 202230.9831.6630.8231.5231.52669,800
Mar 31, 202231.1332.0030.7630.8430.84536,000
Mar 30, 202232.0732.4031.1731.2331.23547,900
Mar 29, 202231.9632.6531.6931.9531.95511,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement