Neogen Corporation (NEOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.94

-0.17

(-0.82%)

As of 01:44PM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	21.12	21.12	20.82	20.94	20.94	1,605,259
Aug 18, 2022	21.50	21.50	20.84	21.11	21.11	3,460,000
Aug 17, 2022	21.64	21.83	21.37	21.43	21.43	4,962,500
Aug 16, 2022	22.19	22.20	21.63	21.93	21.93	2,422,300
Aug 15, 2022	22.17	22.33	21.84	22.28	22.28	4,043,000
Aug 12, 2022	22.10	22.38	21.98	22.26	22.26	3,903,000
Aug 11, 2022	22.24	22.60	21.77	21.93	21.93	4,677,400
Aug 10, 2022	21.57	22.30	21.47	22.13	22.13	4,929,000
Aug 09, 2022	21.51	21.57	21.02	21.27	21.27	5,886,700
Aug 08, 2022	21.52	21.70	21.36	21.51	21.51	4,257,100
Aug 05, 2022	21.41	21.69	21.30	21.42	21.42	4,004,400
Aug 04, 2022	22.20	22.26	21.07	21.56	21.56	5,798,700
Aug 03, 2022	22.28	22.32	21.68	22.18	22.18	3,931,100
Aug 02, 2022	22.50	22.63	21.96	22.11	22.11	2,796,800
Aug 01, 2022	23.08	23.47	22.37	22.58	22.58	1,665,500
Jul 29, 2022	23.07	23.23	22.59	23.13	23.13	2,716,800
Jul 28, 2022	23.19	23.59	22.54	22.77	22.77	3,373,300
Jul 27, 2022	22.71	23.52	21.87	23.25	23.25	3,370,500
Jul 26, 2022	22.03	22.57	21.44	22.48	22.48	4,373,600
Jul 25, 2022	22.03	22.13	21.48	21.52	21.52	1,305,800
Jul 22, 2022	22.65	22.78	21.80	22.01	22.01	1,054,500
Jul 21, 2022	22.44	23.03	22.35	22.75	22.75	1,288,500
Jul 20, 2022	22.39	22.57	22.05	22.43	22.43	1,809,600
Jul 19, 2022	22.06	22.46	21.88	22.36	22.36	612,100
Jul 18, 2022	22.56	22.76	21.64	21.68	21.68	693,700
Jul 15, 2022	22.13	22.94	21.84	22.50	22.50	1,340,300
Jul 14, 2022	21.58	21.84	21.13	21.61	21.61	690,400
Jul 13, 2022	22.54	22.56	21.83	21.86	21.86	832,200
Jul 12, 2022	22.74	23.03	22.45	22.66	22.66	751,600
Jul 11, 2022	22.90	23.45	22.79	22.88	22.88	868,200
Jul 08, 2022	23.50	23.57	23.16	23.39	23.39	1,168,800
Jul 07, 2022	24.13	24.45	22.98	23.50	23.50	1,466,800
Jul 06, 2022	24.46	24.67	24.03	24.20	24.20	510,200
Jul 05, 2022	24.11	24.37	23.37	24.33	24.33	797,500
Jul 01, 2022	24.02	24.31	23.75	24.30	24.30	854,000
Jun 30, 2022	24.10	24.29	23.76	24.09	24.09	515,900
Jun 29, 2022	24.03	24.30	23.77	24.27	24.27	646,600
Jun 28, 2022	24.84	25.00	24.00	24.04	24.04	641,500
Jun 27, 2022	24.79	24.99	24.47	24.64	24.64	550,500
Jun 24, 2022	24.20	24.66	23.95	24.61	24.61	1,279,500
Jun 23, 2022	23.44	23.93	23.35	23.92	23.92	1,135,900
Jun 22, 2022	22.66	23.47	22.57	23.30	23.30	730,300
Jun 21, 2022	23.15	23.28	22.86	22.94	22.94	625,600
Jun 17, 2022	23.06	23.54	22.76	22.84	22.84	1,557,200
Jun 16, 2022	22.59	22.98	22.12	22.65	22.65	764,300
Jun 15, 2022	23.10	23.46	22.56	23.02	23.02	730,000
Jun 14, 2022	23.31	23.62	22.56	22.78	22.78	865,000
Jun 13, 2022	23.67	23.71	23.15	23.31	23.31	603,400
Jun 10, 2022	24.39	24.53	23.76	24.02	24.02	713,600
Jun 09, 2022	25.54	25.54	24.77	24.79	24.79	402,300
Jun 08, 2022	25.82	26.21	25.65	25.74	25.74	391,300
Jun 07, 2022	25.48	26.08	25.33	25.99	25.99	764,600
Jun 06, 2022	26.39	26.49	25.40	25.78	25.78	735,200
Jun 03, 2022	26.80	26.80	25.87	26.11	26.11	641,600
Jun 02, 2022	26.52	26.84	26.14	26.84	26.84	837,900
Jun 01, 2022	26.73	26.95	25.63	26.30	26.30	601,900
May 31, 2022	26.78	26.81	26.28	26.46	26.46	970,500
May 27, 2022	26.45	26.95	26.29	26.68	26.68	664,100
May 26, 2022	26.57	26.59	26.10	26.23	26.23	622,200
May 25, 2022	26.57	26.57	25.61	26.31	26.31	1,056,200
May 24, 2022	26.41	26.51	25.96	26.45	26.45	451,100
May 23, 2022	26.90	26.90	25.83	26.43	26.43	481,300
May 20, 2022	26.49	26.63	25.70	26.62	26.62	473,600
May 19, 2022	25.81	26.46	25.61	26.08	26.08	495,600
May 18, 2022	26.44	26.92	25.82	26.02	26.02	578,500
May 17, 2022	26.60	26.92	25.96	26.89	26.89	636,600
May 16, 2022	26.38	26.69	25.90	25.95	25.95	323,700
May 13, 2022	27.06	27.10	26.19	26.48	26.48	460,100
May 12, 2022	25.07	26.52	24.96	26.50	26.50	720,700
May 11, 2022	26.45	27.21	24.90	25.08	25.08	895,700
May 10, 2022	26.93	27.05	25.70	26.22	26.22	794,600
May 09, 2022	27.66	27.73	26.57	26.67	26.67	792,400
May 06, 2022	27.99	28.22	27.30	27.80	27.80	720,600
May 05, 2022	28.30	28.50	27.85	28.27	28.27	1,063,500
May 04, 2022	26.80	28.81	26.65	28.72	28.72	626,100
May 03, 2022	26.61	27.39	26.51	26.79	26.79	456,900
May 02, 2022	26.58	27.56	26.11	26.64	26.64	593,200
Apr 29, 2022	26.73	27.24	26.25	26.40	26.40	594,300
Apr 28, 2022	26.98	27.13	26.25	26.88	26.88	472,400
Apr 27, 2022	26.86	27.58	26.42	26.72	26.72	810,700
Apr 26, 2022	28.13	28.22	26.65	26.84	26.84	616,700
Apr 25, 2022	28.51	29.06	28.12	28.40	28.40	388,500
Apr 22, 2022	28.64	29.87	28.57	28.59	28.59	439,700
Apr 21, 2022	30.10	30.10	29.20	29.50	29.50	815,500
Apr 20, 2022	29.56	29.95	29.27	29.55	29.55	354,000
Apr 19, 2022	28.99	29.70	28.99	29.30	29.30	302,800
Apr 18, 2022	30.00	30.02	28.86	29.07	29.07	384,200
Apr 14, 2022	30.97	31.11	30.05	30.06	30.06	339,400
Apr 13, 2022	31.10	31.31	30.78	30.81	30.81	209,100
Apr 12, 2022	31.15	31.83	31.10	31.14	31.14	377,300
Apr 11, 2022	31.22	31.30	30.72	31.04	31.04	364,600
Apr 08, 2022	31.26	31.76	31.21	31.35	31.35	324,400
Apr 07, 2022	30.90	31.64	30.90	31.37	31.37	354,700
Apr 06, 2022	31.50	31.62	30.75	31.00	31.00	405,000
Apr 05, 2022	31.18	31.66	30.71	31.51	31.51	663,400
Apr 04, 2022	31.43	31.73	31.04	31.22	31.22	363,100
Apr 01, 2022	30.98	31.66	30.82	31.52	31.52	669,800
Mar 31, 2022	31.13	32.00	30.76	30.84	30.84	536,000
Mar 30, 2022	32.07	32.40	31.17	31.23	31.23	547,900
Mar 29, 2022	31.96	32.65	31.69	31.95	31.95	511,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,230.81-52.93(-1.24%)

Dow 3033,752.55-246.49(-0.72%)

Nasdaq12,697.64-267.70(-2.06%)

Russell 20001,959.41-41.32(-2.07%)

Crude Oil90.94+0.44(+0.49%)

Gold1,763.30-7.90(-0.45%)

Neogen Corporation (NEOG)

S&P 500
4,230.81
-52.93(-1.24%)

Dow 30
33,752.55
-246.49(-0.72%)

Nasdaq
12,697.64
-267.70(-2.06%)

Russell 2000
1,959.41
-41.32(-2.07%)

Crude Oil
90.94
+0.44(+0.49%)

Gold
1,763.30
-7.90(-0.45%)