NTGN - Neon Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20192.13002.24002.09002.17002.1700108,200
Oct 15, 20191.95002.19001.94902.13002.1300167,300
Oct 14, 20191.90001.99001.85001.94001.940071,700
Oct 11, 20191.81002.00001.81001.92001.9200144,400
Oct 10, 20191.77001.85001.73001.80001.8000106,200
Oct 09, 20191.65001.85001.64401.75001.7500215,600
Oct 08, 20191.78001.78001.61001.64001.6400189,200
Oct 07, 20191.81001.87001.71001.77001.7700312,900
Oct 04, 20191.91001.91001.71001.81001.8100365,400
Oct 03, 20191.91001.95001.81001.89001.8900210,100
Oct 02, 20191.80002.05001.72001.90001.9000380,300
Oct 01, 20191.74001.93001.70001.71001.7100225,300
Sep 30, 20191.85001.85001.69001.72001.7200296,900
Sep 27, 20191.84001.91001.77001.84001.8400227,400
Sep 26, 20192.03002.10001.79001.82501.8250444,000
Sep 25, 20192.07002.10001.92001.98001.9800243,700
Sep 24, 20192.25002.26302.01002.07002.0700353,200
Sep 23, 20192.35002.35002.21002.24002.2400227,300
Sep 20, 20192.42002.47002.30002.30002.3000578,100
Sep 19, 20192.54002.57502.35002.42002.42001,566,200
Sep 18, 20192.67002.69002.51002.54002.5400383,900
Sep 17, 20192.70002.74002.53002.65002.6500854,600
Sep 16, 20192.62002.81002.62002.71002.7100986,300
Sep 13, 20192.72002.77002.55002.62002.6200249,600
Sep 12, 20192.95002.97002.64002.70002.7000513,400
Sep 11, 20193.17003.20002.97002.97002.9700455,000
Sep 10, 20193.20003.32003.05003.18003.1800233,900
Sep 09, 20193.23003.26002.90003.24003.24001,020,700
Sep 06, 20193.58004.25003.14003.33003.330020,357,100
Sep 05, 20192.70002.92002.59802.91002.9100142,900
Sep 04, 20192.67302.70002.53002.55002.550016,700
Sep 03, 20192.66002.81002.45002.46002.460079,300
Aug 30, 20192.64002.86502.58002.69002.690042,000
Aug 29, 20192.53002.64002.48002.61002.610048,800
Aug 28, 20192.34002.57002.30002.50002.500068,900
Aug 27, 20192.50002.52002.32002.33002.330078,100
Aug 26, 20192.50002.55002.33002.49002.490064,700
Aug 23, 20192.55002.58002.23002.46002.4600191,300
Aug 22, 20192.77002.77002.47002.58002.580096,900
Aug 21, 20192.84002.87002.73002.77002.770080,300
Aug 20, 20192.97003.03002.73002.81002.8100122,800
Aug 19, 20192.93003.01002.78002.96002.960057,100
Aug 16, 20192.82003.01002.78802.90002.9000115,900
Aug 15, 20192.63002.88002.56302.81002.8100204,000
Aug 14, 20192.58002.69002.48002.63002.6300226,600
Aug 13, 20192.36002.71002.32002.66002.6600207,600
Aug 12, 20192.45002.48002.31002.39002.3900100,600
Aug 09, 20192.59002.62502.36002.40002.4000118,700
Aug 08, 20192.73002.73002.45002.59002.590080,700
Aug 07, 20192.55002.72002.45002.65002.6500174,500
Aug 06, 20192.73002.73002.45002.66002.6600192,700
Aug 05, 20192.74002.74002.43002.62002.6200267,800
Aug 02, 20192.80002.86502.66002.68002.6800116,700
Aug 01, 20192.90003.04002.76002.80002.8000153,000
Jul 31, 20193.10003.16002.83002.86002.8600459,000
Jul 30, 20192.86003.12002.86003.10003.1000323,900
Jul 29, 20193.28003.35002.73502.89002.8900640,900
Jul 26, 20193.29003.52003.11003.27003.2700346,700
Jul 25, 20193.46003.55003.06503.09003.0900235,200
Jul 24, 20193.28003.60003.19003.51003.5100292,000
Jul 23, 20193.61003.65003.21003.35003.3500443,100
Jul 22, 20193.63003.81103.52003.61003.6100237,800
Jul 19, 20194.11004.15403.49003.57003.5700345,500
Jul 18, 20194.30004.44004.08004.13004.1300145,200
Jul 17, 20194.32004.45004.29004.32004.3200156,700
Jul 16, 20194.66004.69004.34004.36004.3600249,500
Jul 15, 20194.67004.79004.27004.62004.62001,057,100
Jul 12, 20194.35004.46004.28004.32004.3200110,600
Jul 11, 20194.44004.47704.18004.35004.350056,900
Jul 10, 20194.49004.58004.30004.42004.420083,300
Jul 09, 20194.43004.56004.26004.47004.4700142,800
Jul 08, 20194.51004.57004.21104.40004.4000203,300
Jul 05, 20194.50004.74004.46004.50004.500056,100
Jul 03, 20194.32004.53004.30004.50004.500034,000
Jul 02, 20194.43004.54704.21004.28004.2800140,900
Jul 01, 20194.74004.98004.53004.59004.5900221,800
Jun 28, 20194.68004.83004.40004.74004.7400667,900
Jun 27, 20194.48004.68004.40004.65004.650042,700
Jun 26, 20194.63004.66504.38004.44004.4400145,100
Jun 25, 20194.69004.71004.53004.64004.6400119,900
Jun 24, 20194.59004.68004.45004.64004.640095,800
Jun 21, 20194.59004.74904.44004.52004.520088,900
Jun 20, 20194.87004.87004.56004.63004.6300191,400
Jun 19, 20194.96005.02004.80004.82004.820081,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...