Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,426.59 +220.70 (+0.33%) CMC Crypto 200
1,432.01 +7.91 (+0.56%)
Neogen Corporation (NEOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 11.83 | 12.41 | 11.77 | 12.31 | 12.31 | 2,574,100 |
| 22 Apr 2024 | 11.62 | 11.85 | 11.46 | 11.78 | 11.78 | 2,050,700 |
| 19 Apr 2024 | 11.95 | 12.13 | 11.51 | 11.61 | 11.61 | 1,861,600 |
| 18 Apr 2024 | 12.10 | 12.20 | 11.80 | 11.93 | 11.93 | 2,889,800 |
| 17 Apr 2024 | 12.18 | 12.51 | 11.91 | 12.14 | 12.14 | 3,141,000 |
| 16 Apr 2024 | 12.09 | 12.21 | 11.74 | 12.16 | 12.16 | 2,589,900 |
| 15 Apr 2024 | 12.26 | 12.39 | 11.95 | 12.01 | 12.01 | 2,983,100 |
| 12 Apr 2024 | 12.84 | 13.03 | 12.25 | 12.38 | 12.38 | 4,247,800 |
| 11 Apr 2024 | 12.97 | 13.19 | 12.47 | 13.00 | 13.00 | 5,012,800 |
| 10 Apr 2024 | 12.82 | 12.87 | 12.18 | 12.50 | 12.50 | 4,728,100 |
| 09 Apr 2024 | 12.76 | 13.69 | 12.57 | 13.04 | 13.04 | 7,793,800 |
| 08 Apr 2024 | 14.38 | 14.46 | 14.17 | 14.38 | 14.38 | 1,659,500 |
| 05 Apr 2024 | 14.02 | 14.42 | 13.99 | 14.35 | 14.35 | 2,224,100 |
| 04 Apr 2024 | 14.37 | 14.63 | 13.95 | 14.08 | 14.08 | 2,942,700 |
| 03 Apr 2024 | 14.33 | 14.61 | 14.23 | 14.26 | 14.26 | 2,706,100 |
| 02 Apr 2024 | 14.83 | 14.93 | 14.31 | 14.49 | 14.49 | 1,683,600 |
| 01 Apr 2024 | 15.80 | 15.80 | 15.02 | 15.08 | 15.08 | 1,093,000 |
| 28 Mar 2024 | 15.51 | 15.96 | 15.51 | 15.78 | 15.78 | 1,275,600 |
| 27 Mar 2024 | 15.14 | 15.46 | 15.00 | 15.46 | 15.46 | 1,101,000 |
| 26 Mar 2024 | 15.34 | 15.34 | 14.85 | 15.00 | 15.00 | 1,329,700 |
| 25 Mar 2024 | 15.31 | 15.38 | 15.12 | 15.19 | 15.19 | 988,700 |
| 22 Mar 2024 | 15.48 | 15.61 | 15.00 | 15.21 | 15.21 | 1,307,300 |
| 21 Mar 2024 | 15.73 | 15.93 | 15.44 | 15.45 | 15.45 | 1,491,200 |
| 20 Mar 2024 | 15.11 | 15.67 | 15.06 | 15.60 | 15.60 | 1,126,800 |
| 19 Mar 2024 | 15.06 | 15.26 | 15.03 | 15.11 | 15.11 | 1,348,100 |
| 18 Mar 2024 | 15.21 | 15.27 | 15.04 | 15.07 | 15.07 | 1,287,300 |
| 15 Mar 2024 | 15.05 | 15.36 | 15.05 | 15.18 | 15.18 | 3,145,400 |
| 14 Mar 2024 | 15.50 | 15.76 | 15.00 | 15.25 | 15.25 | 1,561,900 |
| 13 Mar 2024 | 15.88 | 16.26 | 15.57 | 15.61 | 15.61 | 1,270,800 |
| 12 Mar 2024 | 16.09 | 16.30 | 15.73 | 15.92 | 15.92 | 1,147,100 |
| 11 Mar 2024 | 16.35 | 16.63 | 16.14 | 16.19 | 16.19 | 1,294,300 |
| 08 Mar 2024 | 16.94 | 17.34 | 16.28 | 16.37 | 16.37 | 1,396,100 |
| 07 Mar 2024 | 16.93 | 17.05 | 16.66 | 16.76 | 16.76 | 1,423,000 |
| 06 Mar 2024 | 16.98 | 17.01 | 16.54 | 16.73 | 16.73 | 864,800 |
| 05 Mar 2024 | 16.89 | 17.26 | 16.75 | 16.76 | 16.76 | 1,206,100 |
| 04 Mar 2024 | 17.28 | 17.44 | 17.20 | 17.24 | 17.24 | 816,800 |
| 01 Mar 2024 | 17.25 | 17.44 | 16.86 | 17.19 | 17.19 | 958,800 |
| 29 Feb 2024 | 17.47 | 17.73 | 17.06 | 17.19 | 17.19 | 1,342,000 |
| 28 Feb 2024 | 17.12 | 17.50 | 17.01 | 17.12 | 17.12 | 1,083,800 |
| 27 Feb 2024 | 16.98 | 17.34 | 16.86 | 17.27 | 17.27 | 1,024,300 |
| 26 Feb 2024 | 16.78 | 17.07 | 16.74 | 16.86 | 16.86 | 903,500 |
| 23 Feb 2024 | 17.21 | 17.21 | 16.86 | 16.96 | 16.96 | 1,004,200 |
| 22 Feb 2024 | 17.15 | 17.40 | 17.00 | 17.21 | 17.21 | 1,471,200 |
| 21 Feb 2024 | 17.11 | 17.21 | 16.76 | 17.16 | 17.16 | 1,219,000 |
| 20 Feb 2024 | 17.48 | 17.60 | 17.15 | 17.25 | 17.25 | 1,314,300 |
| 16 Feb 2024 | 17.40 | 17.84 | 17.26 | 17.64 | 17.64 | 1,384,600 |
| 15 Feb 2024 | 17.17 | 17.54 | 17.09 | 17.52 | 17.52 | 1,231,400 |
| 14 Feb 2024 | 16.40 | 17.12 | 16.35 | 16.94 | 16.94 | 1,428,800 |
| 13 Feb 2024 | 17.23 | 17.44 | 16.11 | 16.44 | 16.44 | 3,680,300 |
| 12 Feb 2024 | 16.57 | 17.73 | 15.95 | 17.57 | 17.57 | 2,181,800 |
| 09 Feb 2024 | 16.30 | 16.55 | 16.14 | 16.55 | 16.55 | 1,135,700 |
| 08 Feb 2024 | 15.92 | 16.31 | 15.80 | 16.26 | 16.26 | 1,397,500 |
| 07 Feb 2024 | 15.58 | 16.17 | 15.32 | 16.02 | 16.02 | 1,962,600 |
| 06 Feb 2024 | 14.98 | 15.52 | 14.95 | 15.51 | 15.51 | 1,705,900 |
| 05 Feb 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 15.06 | 1,701,200 |
| 02 Feb 2024 | 15.08 | 15.77 | 14.76 | 15.63 | 15.63 | 2,576,700 |
| 01 Feb 2024 | 15.60 | 15.61 | 15.19 | 15.30 | 15.30 | 5,264,300 |
| 31 Jan 2024 | 15.89 | 16.09 | 15.49 | 15.50 | 15.50 | 2,098,600 |
| 30 Jan 2024 | 16.05 | 16.10 | 15.78 | 15.93 | 15.93 | 1,615,500 |
| 29 Jan 2024 | 16.08 | 16.25 | 15.92 | 16.12 | 16.12 | 2,932,800 |
| 26 Jan 2024 | 16.28 | 16.57 | 16.05 | 16.14 | 16.14 | 2,372,700 |
| 25 Jan 2024 | 16.62 | 16.66 | 16.11 | 16.20 | 16.20 | 3,368,000 |
| 24 Jan 2024 | 16.99 | 17.00 | 16.13 | 16.37 | 16.37 | 2,298,300 |
| 23 Jan 2024 | 17.01 | 17.13 | 16.71 | 16.79 | 16.79 | 3,036,100 |
| 22 Jan 2024 | 17.10 | 17.27 | 16.57 | 16.80 | 16.80 | 3,805,800 |
| 19 Jan 2024 | 16.73 | 17.10 | 16.29 | 17.00 | 17.00 | 2,639,300 |
| 18 Jan 2024 | 17.02 | 17.09 | 16.54 | 16.99 | 16.99 | 3,432,800 |
| 17 Jan 2024 | 17.60 | 17.70 | 16.73 | 16.88 | 16.88 | 3,793,700 |
| 16 Jan 2024 | 17.99 | 18.29 | 17.90 | 17.99 | 17.99 | 1,345,900 |
| 12 Jan 2024 | 18.44 | 18.70 | 18.15 | 18.18 | 18.18 | 1,255,200 |
| 11 Jan 2024 | 18.67 | 18.75 | 18.11 | 18.16 | 18.16 | 2,355,100 |
| 10 Jan 2024 | 18.10 | 18.75 | 17.80 | 18.75 | 18.75 | 2,428,600 |
| 09 Jan 2024 | 16.35 | 18.51 | 16.35 | 18.18 | 18.18 | 5,991,600 |
| 08 Jan 2024 | 19.56 | 19.88 | 19.36 | 19.84 | 19.84 | 1,454,700 |
| 05 Jan 2024 | 19.31 | 19.74 | 19.30 | 19.45 | 19.45 | 1,263,700 |
| 04 Jan 2024 | 19.73 | 19.73 | 19.33 | 19.54 | 19.54 | 1,817,600 |
| 03 Jan 2024 | 20.19 | 20.19 | 19.47 | 19.54 | 19.54 | 1,937,600 |
| 02 Jan 2024 | 19.94 | 20.72 | 19.80 | 20.35 | 20.35 | 1,916,100 |
| 29 Dec 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 20.11 | 1,174,500 |
| 28 Dec 2023 | 20.42 | 20.61 | 20.35 | 20.44 | 20.44 | 1,637,400 |
| 27 Dec 2023 | 20.64 | 20.67 | 20.40 | 20.55 | 20.55 | 1,119,000 |
| 26 Dec 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 20.55 | 990,500 |
| 22 Dec 2023 | 20.71 | 20.89 | 20.47 | 20.63 | 20.63 | 891,300 |
| 21 Dec 2023 | 20.16 | 20.76 | 20.14 | 20.70 | 20.70 | 1,544,300 |
| 20 Dec 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 19.99 | 1,652,200 |
| 19 Dec 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 20.20 | 1,605,900 |
| 18 Dec 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 19.66 | 1,467,600 |
| 15 Dec 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 19.42 | 3,061,200 |
| 14 Dec 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 19.51 | 2,160,700 |
| 13 Dec 2023 | 17.77 | 18.72 | 17.56 | 18.68 | 18.68 | 1,539,100 |
| 12 Dec 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 17.83 | 2,121,900 |
| 11 Dec 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 17.77 | 2,950,400 |
| 08 Dec 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 18.18 | 1,549,500 |
| 07 Dec 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 18.35 | 1,016,900 |
| 06 Dec 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 18.00 | 1,183,000 |
| 05 Dec 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 17.69 | 1,118,000 |
| 04 Dec 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 17.75 | 969,300 |
| 01 Dec 2023 | 16.94 | 17.47 | 16.84 | 17.44 | 17.44 | 1,234,700 |
| 30 Nov 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 16.97 | 1,200,100 |
| 29 Nov 2023 | 16.75 | 17.15 | 16.72 | 16.95 | 16.95 | 1,629,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.