Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.13	15.27	14.92	15.01	15.01	-0.46%	4,494,265
Jan 21, 2026	14.80	15.48	14.71	15.08	15.08	2.17%	5,848,396
Jan 20, 2026	14.97	15.09	14.68	14.76	14.76	-1.40%	4,610,077
Jan 19, 2026	15.08	15.24	14.87	14.97	14.97	-1.84%	6,678,670
Jan 16, 2026	15.98	15.99	15.17	15.25	15.25	-4.27%	9,350,659
Jan 15, 2026	15.84	16.22	15.58	15.93	15.93	-0.62%	9,529,686
Jan 14, 2026	15.81	16.68	15.66	16.03	16.03	0.44%	17,943,460
Jan 13, 2026	15.98	16.80	15.66	15.96	15.96	0.82%	17,216,620
Jan 12, 2026	15.38	16.05	15.15	15.83	15.83	5.53%	13,448,830
Jan 9, 2026	14.39	15.00	14.29	15.00	15.00	6.01%	10,735,370
Jan 8, 2026	13.81	14.29	13.71	14.15	14.15	1.80%	3,723,751
Jan 7, 2026	14.05	14.20	13.86	13.90	13.90	-1.14%	5,582,783
Jan 6, 2026	13.99	14.21	13.87	14.06	14.06	0.43%	4,205,610
Jan 5, 2026	13.30	14.02	13.30	14.00	14.00	5.42%	5,730,901
Dec 31, 2025	13.27	13.31	13.13	13.28	13.28	0.08%	2,214,571
Dec 30, 2025	13.36	13.38	13.23	13.27	13.27	-0.45%	2,069,837
Dec 29, 2025	13.37	13.42	13.28	13.33	13.33	-0.52%	1,773,042
Dec 26, 2025	13.53	13.57	13.36	13.40	13.40	-0.67%	2,225,797
Dec 25, 2025	13.50	13.58	13.41	13.49	13.49	-0.07%	1,687,724
Dec 24, 2025	13.44	13.53	13.35	13.50	13.50	0.75%	1,557,056
Dec 23, 2025	13.58	13.58	13.30	13.40	13.40	-1.11%	2,019,294
Dec 22, 2025	13.51	13.68	13.49	13.55	13.55	-	2,239,590
Dec 19, 2025	13.52	13.64	13.43	13.55	13.55	0.15%	1,794,674
Dec 18, 2025	13.12	13.63	13.02	13.53	13.53	2.73%	2,778,238
Dec 17, 2025	13.00	13.23	12.90	13.17	13.17	1.15%	2,150,238
Dec 16, 2025	13.13	13.20	12.98	13.02	13.02	-1.14%	1,688,083
Dec 15, 2025	13.41	13.41	13.15	13.17	13.17	-1.79%	1,486,480
Dec 12, 2025	13.27	13.43	13.16	13.41	13.41	0.83%	2,004,349
Dec 11, 2025	13.50	13.52	13.27	13.30	13.30	-1.48%	1,911,647
Dec 10, 2025	13.57	13.58	13.34	13.50	13.50	-0.44%	1,553,362
Dec 9, 2025	13.63	13.79	13.52	13.56	13.56	-0.88%	1,943,552
Dec 8, 2025	13.71	13.80	13.66	13.68	13.68	-	1,959,865
Dec 5, 2025	13.43	13.71	13.30	13.68	13.68	1.86%	2,235,827
Dec 4, 2025	13.57	13.60	13.30	13.43	13.43	-1.03%	2,492,722
Dec 3, 2025	13.83	13.98	13.51	13.57	13.57	-1.67%	2,861,342
Dec 2, 2025	13.81	13.85	13.57	13.80	13.80	-0.14%	2,475,545
Dec 1, 2025	13.73	13.96	13.64	13.82	13.82	0.95%	2,813,253
Nov 28, 2025	13.57	13.74	13.50	13.69	13.69	0.88%	2,243,519
Nov 27, 2025	13.61	13.69	13.50	13.57	13.57	-0.29%	2,387,876
Nov 26, 2025	13.66	13.99	13.56	13.61	13.61	-0.58%	3,102,645
Nov 25, 2025	13.66	13.89	13.54	13.69	13.69	0.66%	2,454,353
Nov 24, 2025	13.50	13.66	13.31	13.60	13.60	1.57%	2,724,567
Nov 21, 2025	13.87	14.03	13.23	13.39	13.39	-4.01%	5,221,491
Nov 20, 2025	14.30	14.37	13.89	13.95	13.95	-2.24%	3,265,798
Nov 19, 2025	14.42	14.52	14.20	14.27	14.27	-1.99%	3,159,718
Nov 18, 2025	14.49	14.62	14.36	14.56	14.56	0.69%	3,118,254
Nov 17, 2025	14.99	14.99	14.40	14.46	14.46	-2.69%	4,464,501
Nov 14, 2025	14.61	15.08	14.57	14.86	14.86	1.02%	4,783,515
Nov 13, 2025	14.63	14.73	14.49	14.71	14.71	0.62%	3,194,962
Nov 12, 2025	14.76	14.84	14.48	14.62	14.62	-0.68%	4,887,575