Canada markets open in 7 hours 51 minutes

Neogen Corporation (NEOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.45+0.20 (+1.63%)
At close: 04:00PM EDT
12.31 -0.14 (-1.12%)
After hours: 05:23PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202412.3912.5112.0612.4512.454,899,400
May 01, 202412.3712.5412.0712.2512.252,114,800
Apr 30, 202412.1812.4412.0812.3312.331,510,500
Apr 29, 202412.0812.6512.0812.4212.421,911,700
Apr 26, 202412.0312.4511.9412.1412.142,032,700
Apr 25, 202412.1812.1911.8211.9611.962,065,600
Apr 24, 202412.2212.4212.0012.3712.372,533,900
Apr 23, 202411.8312.4111.7712.3112.312,655,500
Apr 22, 202411.6211.8511.4611.7811.782,050,700
Apr 19, 202411.9512.1311.5111.6111.611,861,600
Apr 18, 202412.1012.2011.8011.9311.932,889,800
Apr 17, 202412.1812.5111.9112.1412.143,141,000
Apr 16, 202412.0912.2111.7412.1612.162,589,900
Apr 15, 202412.2612.3911.9512.0112.012,983,100
Apr 12, 202412.8413.0312.2512.3812.384,247,800
Apr 11, 202412.9713.1912.4713.0013.005,012,800
Apr 10, 202412.8212.8712.1812.5012.504,728,100
Apr 09, 202412.7613.6912.5713.0413.047,793,800
Apr 08, 202414.3814.4614.1714.3814.381,659,500
Apr 05, 202414.0214.4213.9914.3514.352,224,100
Apr 04, 202414.3714.6313.9514.0814.082,942,700
Apr 03, 202414.3314.6114.2314.2614.262,706,100
Apr 02, 202414.8314.9314.3114.4914.491,683,600
Apr 01, 202415.8015.8015.0215.0815.081,093,000
Mar 28, 202415.5115.9615.5115.7815.781,275,600
Mar 27, 202415.1415.4615.0015.4615.461,101,000
Mar 26, 202415.3415.3414.8515.0015.001,329,700
Mar 25, 202415.3115.3815.1215.1915.19988,700
Mar 22, 202415.4815.6115.0015.2115.211,307,300
Mar 21, 202415.7315.9315.4415.4515.451,491,200
Mar 20, 202415.1115.6715.0615.6015.601,126,800
Mar 19, 202415.0615.2615.0315.1115.111,348,100
Mar 18, 202415.2115.2715.0415.0715.071,287,300
Mar 15, 202415.0515.3615.0515.1815.183,145,400
Mar 14, 202415.5015.7615.0015.2515.251,561,900
Mar 13, 202415.8816.2615.5715.6115.611,270,800
Mar 12, 202416.0916.3015.7315.9215.921,147,100
Mar 11, 202416.3516.6316.1416.1916.191,294,300
Mar 08, 202416.9417.3416.2816.3716.371,396,100
Mar 07, 202416.9317.0516.6616.7616.761,423,000
Mar 06, 202416.9817.0116.5416.7316.73864,800
Mar 05, 202416.8917.2616.7516.7616.761,206,100
Mar 04, 202417.2817.4417.2017.2417.24816,800
Mar 01, 202417.2517.4416.8617.1917.19958,800
Feb 29, 202417.4717.7317.0617.1917.191,342,000
Feb 28, 202417.1217.5017.0117.1217.121,083,800
Feb 27, 202416.9817.3416.8617.2717.271,024,300
Feb 26, 202416.7817.0716.7416.8616.86903,500
Feb 23, 202417.2117.2116.8616.9616.961,004,200
Feb 22, 202417.1517.4017.0017.2117.211,471,200
Feb 21, 202417.1117.2116.7617.1617.161,219,000
Feb 20, 202417.4817.6017.1517.2517.251,314,300
Feb 16, 202417.4017.8417.2617.6417.641,384,600
Feb 15, 202417.1717.5417.0917.5217.521,231,400
Feb 14, 202416.4017.1216.3516.9416.941,428,800
Feb 13, 202417.2317.4416.1116.4416.443,680,300
Feb 12, 202416.5717.7315.9517.5717.572,181,800
Feb 09, 202416.3016.5516.1416.5516.551,135,700
Feb 08, 202415.9216.3115.8016.2616.261,397,500
Feb 07, 202415.5816.1715.3216.0216.021,962,600
Feb 06, 202414.9815.5214.9515.5115.511,705,900
Feb 05, 202415.5615.5615.0215.0615.061,701,200
Feb 02, 202415.0815.7714.7615.6315.632,576,700
Feb 01, 202415.6015.6115.1915.3015.305,264,300
Jan 31, 202415.8916.0915.4915.5015.502,098,600
Jan 30, 202416.0516.1015.7815.9315.931,615,500
Jan 29, 202416.0816.2515.9216.1216.122,932,800
Jan 26, 202416.2816.5716.0516.1416.142,372,700
Jan 25, 202416.6216.6616.1116.2016.203,368,000
Jan 24, 202416.9917.0016.1316.3716.372,298,300
Jan 23, 202417.0117.1316.7116.7916.793,036,100
Jan 22, 202417.1017.2716.5716.8016.803,805,800
Jan 19, 202416.7317.1016.2917.0017.002,639,300
Jan 18, 202417.0217.0916.5416.9916.993,432,800
Jan 17, 202417.6017.7016.7316.8816.883,793,700
Jan 16, 202417.9918.2917.9017.9917.991,345,900
Jan 12, 202418.4418.7018.1518.1818.181,255,200
Jan 11, 202418.6718.7518.1118.1618.162,355,100
Jan 10, 202418.1018.7517.8018.7518.752,428,600
Jan 09, 202416.3518.5116.3518.1818.185,991,600
Jan 08, 202419.5619.8819.3619.8419.841,454,700
Jan 05, 202419.3119.7419.3019.4519.451,263,700
Jan 04, 202419.7319.7319.3319.5419.541,817,600
Jan 03, 202420.1920.1919.4719.5419.541,937,600
Jan 02, 202419.9420.7219.8020.3520.351,916,100
Dec 29, 202320.3220.4420.1120.1120.111,174,500
Dec 28, 202320.4220.6120.3520.4420.441,637,400
Dec 27, 202320.6420.6720.4020.5520.551,119,000
Dec 26, 202320.7420.8120.4920.5520.55990,500
Dec 22, 202320.7120.8920.4720.6320.63891,300
Dec 21, 202320.1620.7620.1420.7020.701,544,300
Dec 20, 202320.2020.5919.9619.9919.991,652,200
Dec 19, 202319.7720.2918.8320.2020.201,605,900
Dec 18, 202319.4419.7319.2519.6619.661,467,600
Dec 15, 202319.6119.6519.0919.4219.423,061,200
Dec 14, 202319.0319.8218.8019.5119.512,160,700
Dec 13, 202317.7718.7217.5618.6818.681,539,100
Dec 12, 202317.8118.0217.5617.8317.832,121,900
Dec 11, 202318.1118.2017.4417.7717.772,950,400
Dec 08, 202318.2318.4117.9418.1818.181,549,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...