NasdaqGS - Delayed Quote USD

Neogen Corporation (NEOG)

12.37 +0.06 (+0.49%)
At close: April 24 at 4:00 PM EDT
12.40 +0.03 (+0.24%)
Pre-Market: 8:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.22 12.42 12.00 12.37 12.37 2,533,900
Apr 23, 2024 11.83 12.41 11.77 12.31 12.31 2,655,500
Apr 22, 2024 11.62 11.85 11.46 11.78 11.78 2,050,700
Apr 19, 2024 11.95 12.13 11.51 11.61 11.61 1,861,600
Apr 18, 2024 12.10 12.20 11.80 11.93 11.93 2,889,800
Apr 17, 2024 12.18 12.51 11.91 12.14 12.14 3,141,000
Apr 16, 2024 12.09 12.21 11.74 12.16 12.16 2,589,900
Apr 15, 2024 12.26 12.39 11.95 12.01 12.01 2,983,100
Apr 12, 2024 12.84 13.03 12.25 12.38 12.38 4,247,800
Apr 11, 2024 12.97 13.19 12.47 13.00 13.00 5,012,800
Apr 10, 2024 12.82 12.87 12.18 12.50 12.50 4,728,100
Apr 9, 2024 12.76 13.69 12.57 13.04 13.04 7,793,800
Apr 8, 2024 14.38 14.46 14.17 14.38 14.38 1,659,500
Apr 5, 2024 14.02 14.42 13.99 14.35 14.35 2,224,100
Apr 4, 2024 14.37 14.63 13.95 14.08 14.08 2,942,700
Apr 3, 2024 14.33 14.61 14.23 14.26 14.26 2,706,100
Apr 2, 2024 14.83 14.93 14.31 14.49 14.49 1,683,600
Apr 1, 2024 15.80 15.80 15.02 15.08 15.08 1,093,000
Mar 28, 2024 15.51 15.96 15.51 15.78 15.78 1,275,600
Mar 27, 2024 15.14 15.46 15.00 15.46 15.46 1,101,000
Mar 26, 2024 15.34 15.34 14.85 15.00 15.00 1,329,700
Mar 25, 2024 15.31 15.38 15.12 15.19 15.19 988,700
Mar 22, 2024 15.48 15.61 15.00 15.21 15.21 1,307,300
Mar 21, 2024 15.73 15.93 15.44 15.45 15.45 1,491,200
Mar 20, 2024 15.11 15.67 15.06 15.60 15.60 1,126,800
Mar 19, 2024 15.06 15.26 15.03 15.11 15.11 1,348,100
Mar 18, 2024 15.21 15.27 15.04 15.07 15.07 1,287,300
Mar 15, 2024 15.05 15.36 15.05 15.18 15.18 3,145,400
Mar 14, 2024 15.50 15.76 15.00 15.25 15.25 1,561,900
Mar 13, 2024 15.88 16.26 15.57 15.61 15.61 1,270,800
Mar 12, 2024 16.09 16.30 15.73 15.92 15.92 1,147,100
Mar 11, 2024 16.35 16.63 16.14 16.19 16.19 1,294,300
Mar 8, 2024 16.94 17.34 16.28 16.37 16.37 1,396,100
Mar 7, 2024 16.93 17.05 16.66 16.76 16.76 1,423,000
Mar 6, 2024 16.98 17.01 16.54 16.73 16.73 864,800
Mar 5, 2024 16.89 17.26 16.75 16.76 16.76 1,206,100
Mar 4, 2024 17.28 17.44 17.20 17.24 17.24 816,800
Mar 1, 2024 17.25 17.44 16.86 17.19 17.19 958,800
Feb 29, 2024 17.47 17.73 17.06 17.19 17.19 1,342,000
Feb 28, 2024 17.12 17.50 17.01 17.12 17.12 1,083,800
Feb 27, 2024 16.98 17.34 16.86 17.27 17.27 1,024,300
Feb 26, 2024 16.78 17.07 16.74 16.86 16.86 903,500
Feb 23, 2024 17.21 17.21 16.86 16.96 16.96 1,004,200
Feb 22, 2024 17.15 17.40 17.00 17.21 17.21 1,471,200
Feb 21, 2024 17.11 17.21 16.76 17.16 17.16 1,219,000
Feb 20, 2024 17.48 17.60 17.15 17.25 17.25 1,314,300
Feb 16, 2024 17.40 17.84 17.26 17.64 17.64 1,384,600
Feb 15, 2024 17.17 17.54 17.09 17.52 17.52 1,231,400
Feb 14, 2024 16.40 17.12 16.35 16.94 16.94 1,428,800
Feb 13, 2024 17.23 17.44 16.11 16.44 16.44 3,680,300
Feb 12, 2024 16.57 17.73 15.95 17.57 17.57 2,181,800
Feb 9, 2024 16.30 16.55 16.14 16.55 16.55 1,135,700
Feb 8, 2024 15.92 16.31 15.80 16.26 16.26 1,397,500
Feb 7, 2024 15.58 16.17 15.32 16.02 16.02 1,962,600
Feb 6, 2024 14.98 15.52 14.95 15.51 15.51 1,705,900
Feb 5, 2024 15.56 15.56 15.02 15.06 15.06 1,701,200
Feb 2, 2024 15.08 15.77 14.76 15.63 15.63 2,576,700
Feb 1, 2024 15.60 15.61 15.19 15.30 15.30 5,264,300
Jan 31, 2024 15.89 16.09 15.49 15.50 15.50 2,098,600
Jan 30, 2024 16.05 16.10 15.78 15.93 15.93 1,615,500
Jan 29, 2024 16.08 16.25 15.92 16.12 16.12 2,932,800
Jan 26, 2024 16.28 16.57 16.05 16.14 16.14 2,372,700
Jan 25, 2024 16.62 16.66 16.11 16.20 16.20 3,368,000
Jan 24, 2024 16.99 17.00 16.13 16.37 16.37 2,298,300
Jan 23, 2024 17.01 17.13 16.71 16.79 16.79 3,036,100
Jan 22, 2024 17.10 17.27 16.57 16.80 16.80 3,805,800
Jan 19, 2024 16.73 17.10 16.29 17.00 17.00 2,639,300
Jan 18, 2024 17.02 17.09 16.54 16.99 16.99 3,432,800
Jan 17, 2024 17.60 17.70 16.73 16.88 16.88 3,793,700
Jan 16, 2024 17.99 18.29 17.90 17.99 17.99 1,345,900
Jan 12, 2024 18.44 18.70 18.15 18.18 18.18 1,255,200
Jan 11, 2024 18.67 18.75 18.11 18.16 18.16 2,355,100
Jan 10, 2024 18.10 18.75 17.80 18.75 18.75 2,428,600
Jan 9, 2024 16.35 18.51 16.35 18.18 18.18 5,991,600
Jan 8, 2024 19.56 19.88 19.36 19.84 19.84 1,454,700
Jan 5, 2024 19.31 19.74 19.30 19.45 19.45 1,263,700
Jan 4, 2024 19.73 19.73 19.33 19.54 19.54 1,817,600
Jan 3, 2024 20.19 20.19 19.47 19.54 19.54 1,937,600
Jan 2, 2024 19.94 20.72 19.80 20.35 20.35 1,916,100
Dec 29, 2023 20.32 20.44 20.11 20.11 20.11 1,174,500
Dec 28, 2023 20.42 20.61 20.35 20.44 20.44 1,637,400
Dec 27, 2023 20.64 20.67 20.40 20.55 20.55 1,119,000
Dec 26, 2023 20.74 20.81 20.49 20.55 20.55 990,500
Dec 22, 2023 20.71 20.89 20.47 20.63 20.63 891,300
Dec 21, 2023 20.16 20.76 20.14 20.70 20.70 1,544,300
Dec 20, 2023 20.20 20.59 19.96 19.99 19.99 1,652,200
Dec 19, 2023 19.77 20.29 18.83 20.20 20.20 1,605,900
Dec 18, 2023 19.44 19.73 19.25 19.66 19.66 1,467,600
Dec 15, 2023 19.61 19.65 19.09 19.42 19.42 3,061,200
Dec 14, 2023 19.03 19.82 18.80 19.51 19.51 2,160,700
Dec 13, 2023 17.77 18.72 17.56 18.68 18.68 1,539,100
Dec 12, 2023 17.81 18.02 17.56 17.83 17.83 2,121,900
Dec 11, 2023 18.11 18.20 17.44 17.77 17.77 2,950,400
Dec 8, 2023 18.23 18.41 17.94 18.18 18.18 1,549,500
Dec 7, 2023 18.18 18.35 17.90 18.35 18.35 1,016,900
Dec 6, 2023 17.84 18.14 17.74 18.00 18.00 1,183,000
Dec 5, 2023 17.77 17.82 17.40 17.69 17.69 1,118,000
Dec 4, 2023 17.35 17.79 17.00 17.75 17.75 969,300
Dec 1, 2023 16.94 17.47 16.84 17.44 17.44 1,234,700
Nov 30, 2023 16.97 17.15 16.67 16.97 16.97 1,200,100
Nov 29, 2023 16.75 17.15 16.72 16.95 16.95 1,629,000
Nov 28, 2023 16.62 16.80 16.46 16.60 16.60 1,446,500
Nov 27, 2023 16.80 16.91 16.45 16.78 16.78 2,228,700
Nov 24, 2023 16.63 16.92 16.58 16.86 16.86 537,300
Nov 22, 2023 16.66 16.88 16.52 16.69 16.69 955,600
Nov 21, 2023 16.25 16.61 16.23 16.51 16.51 1,492,100
Nov 20, 2023 16.08 16.38 16.05 16.28 16.28 1,095,300
Nov 17, 2023 16.07 16.20 15.88 16.15 16.15 1,133,700
Nov 16, 2023 16.32 16.32 15.76 15.95 15.95 1,142,800
Nov 15, 2023 15.84 16.31 15.81 16.14 16.14 1,466,100
Nov 14, 2023 15.16 15.94 15.15 15.90 15.90 2,260,000
Nov 13, 2023 14.99 15.09 14.58 14.65 14.65 1,326,600
Nov 10, 2023 15.15 15.35 14.77 15.10 15.10 1,678,600
Nov 9, 2023 15.60 15.72 15.06 15.10 15.10 1,101,400
Nov 8, 2023 15.76 15.90 15.43 15.51 15.51 1,180,500
Nov 7, 2023 15.77 15.84 15.48 15.71 15.71 1,257,800
Nov 6, 2023 15.79 15.93 15.69 15.82 15.82 1,223,400
Nov 3, 2023 15.80 16.18 15.63 15.82 15.82 1,576,200
Nov 2, 2023 15.02 15.48 14.66 15.44 15.44 2,345,600
Nov 1, 2023 14.84 15.00 14.44 14.77 14.77 1,678,900
Oct 31, 2023 15.09 15.29 14.80 14.89 14.89 1,159,000
Oct 30, 2023 15.51 15.51 14.88 15.06 15.06 1,369,000
Oct 27, 2023 15.53 15.63 15.06 15.32 15.32 2,721,300
Oct 26, 2023 15.22 15.67 15.13 15.48 15.48 1,663,200
Oct 25, 2023 15.01 15.26 14.92 14.95 14.95 1,321,000
Oct 24, 2023 15.02 15.30 14.97 15.20 15.20 1,382,800
Oct 23, 2023 14.98 15.30 14.90 15.04 15.04 1,319,100
Oct 20, 2023 15.04 15.31 14.96 15.05 15.05 2,056,800
Oct 19, 2023 15.34 15.40 14.74 14.99 14.99 2,845,800
Oct 18, 2023 15.00 15.62 14.99 15.34 15.34 2,028,900
Oct 17, 2023 15.27 15.39 14.86 15.15 15.15 3,019,500
Oct 16, 2023 15.45 15.74 14.93 15.39 15.39 2,674,600
Oct 13, 2023 15.09 15.76 15.05 15.47 15.47 3,221,800
Oct 12, 2023 15.50 15.66 14.95 14.97 14.97 3,079,800
Oct 11, 2023 16.00 16.13 14.80 14.97 14.97 3,351,100
Oct 10, 2023 17.18 17.21 16.00 16.06 16.06 3,244,700
Oct 9, 2023 17.00 17.10 16.68 16.96 16.96 1,144,000
Oct 6, 2023 17.01 17.17 16.88 17.13 17.13 1,606,700
Oct 5, 2023 17.34 17.42 17.03 17.22 17.22 1,301,700
Oct 4, 2023 17.46 17.54 17.06 17.47 17.47 1,496,400
Oct 3, 2023 17.55 17.96 17.39 17.49 17.49 1,933,300
Oct 2, 2023 18.50 18.50 17.52 17.66 17.66 1,776,300
Sep 29, 2023 18.56 18.88 18.45 18.54 18.54 1,375,200
Sep 28, 2023 18.47 18.82 18.26 18.40 18.40 1,376,800
Sep 27, 2023 18.72 18.91 18.13 18.51 18.51 1,369,100
Sep 26, 2023 19.34 19.57 18.57 18.60 18.60 1,356,100
Sep 25, 2023 19.23 19.48 18.81 19.46 19.46 996,900
Sep 22, 2023 19.36 19.42 18.99 19.06 19.06 1,273,500
Sep 21, 2023 19.71 19.74 19.29 19.31 19.31 876,600
Sep 20, 2023 20.45 20.46 19.90 19.90 19.90 929,000
Sep 19, 2023 20.31 20.43 19.93 20.30 20.30 1,086,900
Sep 18, 2023 20.79 20.81 20.22 20.37 20.37 1,100,300
Sep 15, 2023 21.35 21.36 20.61 20.76 20.76 5,966,100
Sep 14, 2023 21.58 21.88 21.21 21.32 21.32 1,904,200
Sep 13, 2023 20.57 21.43 20.48 21.43 21.43 2,238,900
Sep 12, 2023 19.68 20.52 19.54 20.52 20.52 2,350,600
Sep 11, 2023 19.63 20.17 19.35 19.82 19.82 1,800,500
Sep 8, 2023 19.36 19.77 19.26 19.51 19.51 2,075,300
Sep 7, 2023 21.50 21.50 19.22 19.37 19.37 2,808,600
Sep 6, 2023 22.05 22.36 21.77 22.31 22.31 1,263,300
Sep 5, 2023 23.09 23.27 21.47 22.00 22.00 2,310,400
Sep 1, 2023 23.30 23.64 23.18 23.33 23.33 1,048,700
Aug 31, 2023 23.04 23.23 22.97 23.12 23.12 1,011,300
Aug 30, 2023 22.87 23.11 22.52 23.05 23.05 1,250,600
Aug 29, 2023 22.91 23.23 22.73 22.95 22.95 1,117,100
Aug 28, 2023 22.90 23.26 22.82 22.91 22.91 858,000
Aug 25, 2023 22.72 22.95 22.42 22.75 22.75 983,700
Aug 24, 2023 23.25 23.31 22.54 22.62 22.62 868,200
Aug 23, 2023 22.51 23.25 22.43 23.18 23.18 1,023,800
Aug 22, 2023 22.80 22.98 22.35 22.47 22.47 1,002,100
Aug 21, 2023 22.48 22.85 22.43 22.77 22.77 768,000
Aug 18, 2023 22.33 22.77 22.23 22.50 22.50 1,093,700
Aug 17, 2023 23.08 23.12 22.46 22.55 22.55 1,007,400
Aug 16, 2023 23.79 23.87 23.04 23.08 23.08 1,094,600
Aug 15, 2023 23.61 24.10 23.50 23.84 23.84 1,121,500
Aug 14, 2023 22.75 23.80 22.64 23.61 23.61 1,994,600
Aug 11, 2023 21.99 22.57 21.91 22.50 22.50 1,079,000
Aug 10, 2023 22.35 22.59 22.04 22.11 22.11 1,040,500
Aug 9, 2023 22.54 22.55 22.17 22.27 22.27 977,300
Aug 8, 2023 22.70 22.70 22.16 22.58 22.58 946,100
Aug 7, 2023 23.04 23.42 22.64 22.91 22.91 986,000
Aug 4, 2023 22.34 22.97 22.20 22.83 22.83 1,157,800
Aug 3, 2023 22.55 22.63 22.33 22.42 22.42 858,000
Aug 2, 2023 22.43 22.75 22.17 22.60 22.60 1,384,000
Aug 1, 2023 22.94 22.94 22.03 22.58 22.58 1,693,600
Jul 31, 2023 23.11 23.32 22.90 23.19 23.19 1,212,000
Jul 28, 2023 22.53 23.29 22.53 23.09 23.09 1,314,700
Jul 27, 2023 23.10 23.33 21.97 22.25 22.25 1,845,100
Jul 26, 2023 22.03 22.68 21.93 22.58 22.58 1,408,100
Jul 25, 2023 21.95 22.33 21.65 22.18 22.18 1,416,100
Jul 24, 2023 22.47 22.64 22.04 22.07 22.07 910,100
Jul 21, 2023 22.44 22.78 22.33 22.56 22.56 2,021,600
Jul 20, 2023 22.42 22.84 22.31 22.37 22.37 1,180,800
Jul 19, 2023 23.00 23.14 22.58 22.64 22.64 1,293,800
Jul 18, 2023 22.79 23.07 22.56 22.95 22.95 1,739,600
Jul 17, 2023 22.74 22.80 22.35 22.76 22.76 786,800
Jul 14, 2023 22.46 22.75 22.36 22.74 22.74 781,600
Jul 13, 2023 22.34 22.49 22.02 22.47 22.47 708,600
Jul 12, 2023 22.19 22.54 22.12 22.32 22.32 1,205,600
Jul 11, 2023 21.55 21.97 21.54 21.91 21.91 733,700
Jul 10, 2023 21.30 21.72 21.27 21.54 21.54 857,100
Jul 7, 2023 21.27 21.59 21.25 21.30 21.30 829,600
Jul 6, 2023 21.14 21.33 20.88 21.22 21.22 1,078,400
Jul 5, 2023 21.50 21.72 21.22 21.41 21.41 1,496,400
Jul 3, 2023 21.63 21.69 21.38 21.56 21.56 1,097,000
Jun 30, 2023 22.17 22.18 21.66 21.75 21.75 1,699,400
Jun 29, 2023 21.54 21.97 21.46 21.95 21.95 1,307,400
Jun 28, 2023 21.39 21.56 21.25 21.54 21.54 1,098,300
Jun 27, 2023 21.38 21.47 21.12 21.42 21.42 1,119,300
Jun 26, 2023 21.60 21.76 21.24 21.38 21.38 3,356,500
Jun 23, 2023 21.50 21.93 21.24 21.69 21.69 9,595,900
Jun 22, 2023 21.72 21.81 21.37 21.51 21.51 2,175,800
Jun 21, 2023 21.50 21.73 21.16 21.70 21.70 5,408,400
Jun 20, 2023 20.66 21.60 20.50 21.56 21.56 3,013,400
Jun 16, 2023 20.18 20.86 20.01 20.77 20.77 3,517,800
Jun 15, 2023 19.36 19.84 19.19 19.81 19.81 1,298,700
Jun 14, 2023 19.75 19.95 19.29 19.40 19.40 1,611,100
Jun 13, 2023 19.16 19.85 19.15 19.72 19.72 1,668,200
Jun 12, 2023 18.55 19.20 18.42 19.09 19.09 1,385,100
Jun 9, 2023 18.90 19.00 18.44 18.57 18.57 1,201,600
Jun 8, 2023 19.30 19.31 18.76 18.86 18.86 2,294,900
Jun 7, 2023 19.29 19.63 18.97 19.37 19.37 2,526,000
Jun 6, 2023 18.45 19.47 18.44 19.14 19.14 1,645,400
Jun 5, 2023 18.46 18.73 18.28 18.40 18.40 1,369,800
Jun 2, 2023 18.79 18.95 18.30 18.51 18.51 1,925,600
Jun 1, 2023 17.50 18.56 17.42 18.53 18.53 1,835,600
May 31, 2023 17.11 17.72 16.96 17.49 17.49 1,876,100
May 30, 2023 17.20 17.61 17.04 17.14 17.14 1,208,400
May 26, 2023 16.59 17.20 16.31 17.11 17.11 1,048,600
May 25, 2023 16.98 17.28 16.28 16.57 16.57 1,865,900
May 24, 2023 16.34 17.03 16.04 17.00 17.00 1,866,200
May 23, 2023 16.27 16.81 16.10 16.45 16.45 2,086,000
May 22, 2023 16.40 16.52 15.94 16.27 16.27 2,277,300
May 19, 2023 16.83 16.84 16.40 16.43 16.43 1,067,300
May 18, 2023 16.85 16.96 16.50 16.70 16.70 870,100
May 17, 2023 16.73 17.00 16.43 16.94 16.94 1,164,000
May 16, 2023 16.47 16.77 16.30 16.69 16.69 1,151,200
May 15, 2023 16.57 16.79 16.43 16.66 16.66 1,049,500
May 12, 2023 16.90 17.10 16.35 16.56 16.56 1,005,000
May 11, 2023 17.05 17.08 16.82 16.89 16.89 847,300
May 10, 2023 17.20 17.24 16.85 17.15 17.15 923,200
May 9, 2023 17.01 17.05 16.61 16.89 16.89 1,076,800
May 8, 2023 17.34 17.50 17.02 17.16 17.16 1,772,100
May 5, 2023 17.64 17.77 17.36 17.44 17.44 1,117,800
May 4, 2023 17.42 17.52 17.17 17.41 17.41 1,122,200
May 3, 2023 17.03 17.89 17.03 17.47 17.47 1,156,700
May 2, 2023 17.20 17.20 16.68 16.94 16.94 967,300
May 1, 2023 17.10 17.36 17.01 17.29 17.29 979,700
Apr 28, 2023 17.18 17.51 17.12 17.22 17.22 782,900
Apr 27, 2023 16.95 17.13 16.82 17.13 17.13 724,800
Apr 26, 2023 16.69 16.94 16.54 16.82 16.82 1,272,900
Apr 25, 2023 17.13 17.24 16.74 16.80 16.80 1,133,500

Related Tickers

SHC Sotera Health Company
11.27
-0.97%
 
CRL Charles River Laboratories International, Inc.
239.43
-0.29%
 
NEO NeoGenomics, Inc.
14.03
-0.92%
 
OCX OncoCyte Corporation
2.4600
+0.20%
 
GH Guardant Health, Inc.
18.10
+4.38%
 
MTD Mettler-Toledo International Inc.
1,235.37
-0.48%
 
ICLR ICON Public Limited Company
309.44
+0.98%
 
MYGN Myriad Genetics, Inc.
18.63
+0.16%
 
NTRA Natera, Inc.
91.50
+0.51%
 
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%