NTGN - Neon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20194.99005.05504.81004.98004.980050,900
Jun 17, 20194.80005.06004.76004.96004.960050,700
Jun 14, 20194.94004.96504.76004.79004.790033,100
Jun 13, 20194.92005.05004.76004.93004.930081,500
Jun 12, 20194.99005.22004.70004.91004.9100244,900
Jun 11, 20195.21005.24004.64005.00005.000078,700
Jun 10, 20195.21005.34005.06005.22005.2200105,500
Jun 07, 20195.32005.41005.14005.17005.170079,400
Jun 06, 20195.50005.65005.07505.34005.340098,600
Jun 05, 20195.10005.55004.97005.50005.5000322,300
Jun 04, 20195.15005.15004.80004.92004.9200199,700
Jun 03, 20194.98004.98004.70004.85004.850069,400
May 31, 20195.04005.04004.67304.88004.880095,800
May 30, 20195.48005.48004.73005.06005.0600145,500
May 29, 20195.41005.55004.95005.11005.1100176,800
May 28, 20195.25005.58005.11005.41005.4100224,600
May 24, 20195.34005.65005.01005.21005.2100192,300
May 23, 20194.65005.33004.51005.20005.2000132,400
May 22, 20195.11005.13004.50004.59004.5900134,000
May 21, 20195.21005.24005.01005.08005.080046,500
May 20, 20195.03005.23005.03005.09005.090097,300
May 17, 20195.22005.26005.02005.09005.090068,600
May 16, 20195.61005.61005.20005.25005.250084,000
May 15, 20195.63005.71005.25005.60005.600061,600
May 14, 20195.45005.94005.20005.58005.5800103,300
May 13, 20195.51005.78005.31005.41005.410065,800
May 10, 20195.67005.81005.55005.76005.7600122,200
May 09, 20195.85005.97005.65005.69005.690053,500
May 08, 20195.88006.11005.87005.89005.890025,000
May 07, 20196.15006.15005.86005.86005.860044,300
May 06, 20196.02006.25005.88006.20006.2000100,300
May 03, 20195.86006.20005.81006.13006.130091,400
May 02, 20196.08006.11205.81005.95005.950037,800
May 01, 20196.18006.33005.99506.12006.120060,700
Apr 30, 20196.38006.38006.08006.16006.160067,200
Apr 29, 20196.04006.40006.04006.37006.370047,000
Apr 26, 20196.00006.10005.94606.03006.030037,000
Apr 25, 20195.93006.10005.76005.98005.980088,000
Apr 24, 20196.33006.33005.76005.85005.8500178,200
Apr 23, 20196.20006.30005.91006.21006.210032,700
Apr 22, 20196.34006.34005.87006.21006.2100129,200
Apr 18, 20196.21006.26005.90006.25006.2500120,000
Apr 17, 20196.30006.30005.86006.22006.2200104,000
Apr 16, 20196.32006.32005.74006.20006.2000203,400
Apr 15, 20196.74006.96006.22006.27006.2700112,600
Apr 12, 20196.72006.94006.66006.71006.710083,800
Apr 11, 20196.70006.80006.55006.66006.660097,900
Apr 10, 20197.00007.14006.46006.69006.6900190,300
Apr 09, 20197.30007.45406.76006.92006.9200178,300
Apr 08, 20196.94007.51006.72007.31007.3100445,800
Apr 05, 20196.35006.90006.17006.86006.8600124,900
Apr 04, 20196.32006.43006.13006.36006.360089,900
Apr 03, 20196.86006.96006.04006.35006.3500314,700
Apr 02, 20196.58007.00006.58006.82006.8200307,200
Apr 01, 20196.85007.19006.39006.54006.5400288,700
Mar 29, 20196.25006.50005.96506.46006.4600495,800
Mar 28, 20195.82006.18005.73006.13006.1300173,300
Mar 27, 20195.38005.72005.37005.60005.6000343,400
Mar 26, 20195.14005.24004.84005.17005.1700235,600
Mar 25, 20195.34005.38005.04505.17005.170061,300
Mar 22, 20195.46005.54005.25005.33005.3300172,100
Mar 21, 20195.63005.63005.39005.50005.5000109,300
Mar 20, 20195.86005.89005.54005.63005.6300110,600
Mar 19, 20195.86006.27505.56005.90005.9000295,600
Mar 18, 20195.58006.01905.57005.83005.8300219,400
Mar 15, 20195.85005.85005.55005.61005.6100829,900
Mar 14, 20195.96006.16805.72005.84005.8400153,900
Mar 13, 20195.44006.06005.44005.95005.9500352,200
Mar 12, 20195.60005.73005.31005.42005.4200139,200
Mar 11, 20195.50005.70005.50005.54005.5400104,900
Mar 08, 20195.92005.92005.50005.67005.670063,000
Mar 07, 20195.87206.09005.64005.86005.860057,300
Mar 06, 20196.00006.09005.51005.76005.7600126,400
Mar 05, 20196.27006.29005.88006.00006.0000151,700
Mar 04, 20196.14006.33006.01006.26006.2600123,100
Mar 01, 20196.28006.35006.00006.09006.090070,600
Feb 28, 20196.14006.35005.52006.23006.2300240,600
Feb 27, 20195.99006.58005.77006.13006.1300193,800
Feb 26, 20195.13006.23105.01105.99005.9900201,300
Feb 25, 20194.70005.40004.68705.13005.1300300,900
Feb 22, 20194.83004.91004.61004.74004.740051,700
Feb 21, 20194.84004.97004.73004.80004.800044,400
Feb 20, 20194.70004.93004.60204.81004.810070,500
Feb 19, 20195.00005.18004.54004.63004.630087,000
Feb 15, 20194.93005.16004.90004.94004.940070,300
Feb 14, 20194.99005.00004.88004.95004.950030,900
Feb 13, 20194.99005.00004.83004.93004.930060,400
Feb 12, 20194.85005.00804.80004.90004.900072,900
Feb 11, 20194.76004.98004.72004.86004.8600118,600
Feb 08, 20194.79005.03004.79004.90004.900072,400
Feb 07, 20195.09005.26404.70005.09005.0900232,000
Feb 06, 20194.20005.25004.20005.06005.0600228,400
Feb 05, 20194.36004.47804.20004.24004.240051,000
Feb 04, 20194.35004.45004.23004.32004.320063,200
Feb 01, 20194.29004.47004.24104.35004.3500180,100
Jan 31, 20194.51004.55004.20004.24004.2400104,600
Jan 30, 20194.66004.70004.40004.50004.500055,600
Jan 29, 20194.86004.92004.53004.62004.620064,700
Jan 28, 20194.90005.00004.63004.87004.870075,600
Jan 25, 20194.72004.83004.41004.82004.8200131,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...