Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	16.29	16.49	16.00	16.08	16.08	-1.41%	5,530,111
Aug 7, 2025	16.58	17.09	16.31	16.31	16.31	-1.15%	7,019,966
Aug 6, 2025	16.48	16.70	16.29	16.50	16.50	0.43%	4,707,691
Aug 5, 2025	16.42	16.56	16.10	16.43	16.43	0.06%	4,150,341
Aug 4, 2025	16.19	16.46	15.75	16.42	16.42	0.80%	5,991,677
Aug 1, 2025	16.44	16.69	16.22	16.29	16.29	-0.18%	5,088,982
Jul 31, 2025	16.28	16.76	16.23	16.32	16.32	-0.43%	7,459,481
Jul 30, 2025	16.66	16.93	16.20	16.39	16.39	-2.15%	9,763,225
Jul 29, 2025	16.29	16.76	16.01	16.75	16.75	2.89%	7,695,977
Jul 28, 2025	16.09	16.32	15.95	16.28	16.28	1.06%	5,415,294
Jul 25, 2025	15.95	16.37	15.87	16.11	16.11	1.00%	7,932,912
Jul 24, 2025	15.70	16.15	15.59	15.95	15.95	2.31%	7,786,338
Jul 23, 2025	15.59	15.99	15.41	15.59	15.59	0.26%	6,670,541
Jul 22, 2025	15.69	15.97	15.49	15.55	15.55	-1.40%	6,360,623
Jul 21, 2025	15.73	15.98	15.65	15.77	15.77	-0.76%	5,526,879
Jul 18, 2025	15.83	15.98	15.54	15.89	15.89	0.38%	8,738,469
Jul 17, 2025	14.88	15.89	14.88	15.83	15.83	5.74%	8,430,793
Jul 16, 2025	15.10	15.43	14.80	14.97	14.97	-1.77%	5,201,240
Jul 15, 2025	14.93	15.30	14.65	15.24	15.24	1.87%	6,212,505
Jul 14, 2025	14.86	14.96	14.75	14.96	14.96	0.67%	3,366,748
Jul 11, 2025	14.98	15.04	14.72	14.86	14.86	-0.54%	5,019,183
Jul 10, 2025	14.59	15.14	14.56	14.94	14.94	1.98%	6,061,338
Jul 9, 2025	14.62	14.85	14.46	14.65	14.65	0.14%	4,443,502
Jul 8, 2025	14.40	14.98	14.26	14.63	14.63	1.81%	5,727,172
Jul 7, 2025	14.13	14.66	14.01	14.37	14.37	1.48%	6,966,293
Jul 4, 2025	14.16	14.36	14.08	14.16	14.16	-	3,911,129
Jul 3, 2025	14.03	14.19	13.94	14.16	14.16	0.93%	3,998,973
Jul 2, 2025	14.16	14.25	13.90	14.03	14.03	-1.20%	4,758,885
Jul 1, 2025	14.16	14.29	13.99	14.20	14.20	0.57%	4,352,964
Jun 30, 2025	13.73	14.19	13.63	14.12	14.12	2.84%	4,600,563
Jun 27, 2025	13.58	14.04	13.57	13.73	13.73	1.10%	4,313,269
Jun 26, 2025	13.79	13.82	13.54	13.58	13.58	-0.80%	3,149,951
Jun 25, 2025	13.49	13.71	13.36	13.69	13.69	1.86%	3,485,248
Jun 24, 2025	13.15	13.45	13.13	13.44	13.44	2.28%	3,313,084
Jun 23, 2025	12.82	13.18	12.73	13.14	13.14	2.18%	3,117,180
Jun 20, 2025	12.94	13.10	12.84	12.86	12.86	-0.46%	2,305,850
Jun 19, 2025	13.11	13.23	12.89	12.92	12.92	-1.52%	3,396,281
Jun 18, 2025	13.32	13.32	13.01	13.12	13.12	-1.06%	3,179,479
Jun 17, 2025	13.46	13.77	13.18	13.26	13.26	-1.41%	5,451,170
Jun 16, 2025	13.40	13.67	13.30	13.45	13.45	0.45%	5,098,074
Jun 13, 2025	13.95	14.11	13.35	13.39	13.39	-4.70%	9,564,174
Jun 12, 2025	14.05	14.10	13.90	14.05	14.05	0.29%	4,321,875
Jun 11, 2025	14.08	14.29	13.98	14.01	14.01	-0.28%	3,994,650
Jun 10, 2025	14.35	14.47	13.89	14.05	14.05	-2.70%	5,886,689
Jun 9, 2025	13.97	14.65	13.97	14.44	14.39	3.22%	7,742,423
Jun 6, 2025	14.10	14.19	13.88	13.99	13.94	-1.20%	4,103,266
Jun 5, 2025	14.13	14.26	13.88	14.16	14.11	0.21%	4,435,283
Jun 4, 2025	14.36	14.36	14.05	14.13	14.08	-0.98%	4,426,094
Jun 3, 2025	13.80	14.35	13.76	14.27	14.22	2.88%	8,050,405
May 30, 2025	13.99	14.35	13.80	13.87	13.82	-0.93%	6,234,479