NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202077.6378.0676.2277.7677.76148,000
Jul 07, 202077.4879.2477.4177.5277.52145,800
Jul 06, 202079.5079.9077.6678.1978.19156,600
Jul 02, 202077.4379.0676.7677.9377.93179,100
Jul 01, 202077.8678.6976.0076.5576.55232,200
Jun 30, 202074.8477.9074.8477.6077.60241,700
Jun 29, 202073.9675.6673.2375.2175.21154,500
Jun 26, 202076.0876.7672.7673.0773.07694,200
Jun 25, 202073.5976.7872.5476.6576.65341,500
Jun 24, 202072.6874.5572.0673.9673.96221,000
Jun 23, 202072.9373.7472.3273.2273.22198,000
Jun 22, 202070.1972.3069.5372.0872.08157,900
Jun 19, 202071.8473.1370.0870.5270.52642,500
Jun 18, 202071.4072.9270.8271.8471.84183,900
Jun 17, 202073.1273.7071.3471.7771.77201,400
Jun 16, 202073.7374.4572.1372.6572.65177,900
Jun 15, 202067.0272.7967.0271.7671.76221,800
Jun 12, 202070.2770.3367.1868.6068.60210,800
Jun 11, 202070.8870.8867.9968.0068.00190,700
Jun 10, 202073.1373.8671.9372.4272.42138,600
Jun 09, 202071.6374.0971.6372.8372.83178,500
Jun 08, 202073.6574.0271.7772.0772.07166,100
Jun 05, 202072.8874.7172.2873.4873.48184,800
Jun 04, 202071.2172.6070.6071.1671.16160,600
Jun 03, 202071.9372.8871.5871.6071.60141,900
Jun 02, 202072.0072.3470.1771.2771.27175,100
Jun 01, 202071.2272.5070.6371.8371.83210,900
May 29, 202070.0671.7169.1271.2271.22231,900
May 28, 202073.6973.8669.6970.2470.24256,300
May 27, 202070.0072.8868.5472.7672.76257,400
May 26, 202068.5769.9767.6269.3069.30169,700
May 22, 202065.8867.6365.8866.8366.83117,700
May 21, 202067.3567.4666.2866.5566.55137,500
May 20, 202067.3668.3466.4267.4667.46171,500
May 19, 202066.9868.4566.1866.1866.18165,800
May 18, 202065.9467.7065.8767.4067.40193,000
May 15, 202063.2166.1363.2164.5664.56428,200
May 14, 202063.5464.3262.4963.4063.40217,500
May 13, 202063.6565.7863.1264.6564.65175,400
May 12, 202067.1367.1363.9264.0564.05185,400
May 11, 202065.8967.6765.2666.5766.57205,000
May 08, 202065.1967.0164.7666.5066.50136,700
May 07, 202064.5064.9464.1164.3764.37122,300
May 06, 202063.0064.6662.4063.4963.49223,500
May 05, 202062.7364.1662.1362.5862.58177,300
May 04, 202060.4061.7859.7061.5661.56258,000
May 01, 202061.3361.8759.7361.0261.02338,500
Apr 30, 202064.9664.9662.0762.5962.59308,500
Apr 29, 202065.7167.5063.2965.7465.74340,200
Apr 28, 202066.4966.4963.7563.9863.98206,000
Apr 27, 202065.2566.7464.5165.4665.46215,600
Apr 24, 202064.1365.5663.6464.4664.46166,400
Apr 23, 202064.9266.4463.7464.1464.14196,600
Apr 22, 202063.7865.7763.0764.7764.77128,100
Apr 21, 202063.1664.3262.3262.6462.64144,300
Apr 20, 202065.3067.3364.0764.6164.61195,600
Apr 17, 202066.8466.9064.5166.0766.07204,900
Apr 16, 202061.7265.5760.8965.1765.17381,300
Apr 15, 202061.9262.6860.5761.2361.23276,400
Apr 14, 202063.7864.5963.1263.2363.23285,600
Apr 13, 202062.0663.3961.3662.2662.26246,200
Apr 09, 202062.8664.2061.8963.5063.50265,600
Apr 08, 202063.4864.1360.8461.7961.79335,900
Apr 07, 202069.3269.5661.7362.4862.48386,200
Apr 06, 202066.7269.4064.7168.2668.26402,000
Apr 03, 202066.3466.3461.8464.0064.00287,200
Apr 02, 202061.1866.9661.1866.3466.34206,400
Apr 01, 202064.4567.2960.6061.6061.60239,900
Mar 31, 202066.9968.9064.8266.9966.99372,100
Mar 30, 202059.6867.1259.5066.5466.54480,200
Mar 27, 202057.5260.2057.1558.5958.59247,600
Mar 26, 202056.3860.8055.9559.4059.40595,000
Mar 25, 202060.2760.8455.8256.1656.16365,900
Mar 24, 202061.4266.5252.7161.3161.31515,700
Mar 23, 202057.6460.7755.1259.3159.31273,000
Mar 20, 202056.8060.3654.3756.7156.71396,300
Mar 19, 202053.7457.7450.1356.3556.35374,100
Mar 18, 202051.2956.4050.1654.0254.02365,500
Mar 17, 202055.6855.6848.9154.6154.61787,100
Mar 16, 202055.0059.6454.2354.8054.80541,900
Mar 13, 202058.2563.8155.0863.0863.08374,800
Mar 12, 202058.5062.4856.0856.1256.12339,100
Mar 11, 202063.5764.4959.1860.7360.73211,600
Mar 10, 202061.9365.6060.0165.3865.38253,800
Mar 09, 202059.3462.0259.0660.0760.07202,300
Mar 06, 202059.9463.2459.9463.1363.13173,000
Mar 05, 202062.1363.7160.6061.8061.80197,900
Mar 04, 202062.3064.0761.3363.8663.86152,100
Mar 03, 202062.7064.8560.2161.1261.12156,100
Mar 02, 202061.6562.9760.8762.7262.72192,100
Feb 28, 202061.3963.5459.5860.7560.75326,700
Feb 27, 202066.9067.1663.5963.6263.62311,100
Feb 26, 202067.4168.7167.0368.0168.01149,300
Feb 25, 202070.9870.9866.9366.9966.99199,500
Feb 24, 202069.4970.8269.2370.8270.82170,000
Feb 21, 202071.9072.5371.1972.0672.06117,000
Feb 20, 202072.4872.8071.2471.9371.9395,600
Feb 19, 202072.6173.0372.0272.7572.75106,000
Feb 18, 202072.3472.5971.8472.3772.37132,500
Feb 14, 202071.9773.0371.5072.7672.76161,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...