Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.08	14.48	13.94	14.42	14.42	1.62%	2,835,626
Mar 5, 2026	14.16	14.30	14.07	14.19	14.19	1.50%	2,761,518
Mar 4, 2026	14.00	14.27	13.70	13.98	13.98	-0.85%	4,044,051
Mar 3, 2026	14.87	14.97	14.08	14.10	14.10	-4.54%	4,629,225
Mar 2, 2026	15.12	15.28	14.70	14.77	14.77	-3.84%	4,290,959
Feb 27, 2026	15.22	15.45	15.10	15.36	15.36	1.05%	3,339,468
Feb 26, 2026	15.38	15.43	15.15	15.20	15.20	-0.98%	2,558,613
Feb 25, 2026	15.29	15.49	15.21	15.35	15.35	0.99%	2,909,404
Feb 24, 2026	15.43	15.47	15.03	15.20	15.20	-0.52%	3,700,541
Feb 13, 2026	15.64	15.76	15.27	15.28	15.28	-2.30%	3,173,199
Feb 12, 2026	15.67	16.02	15.53	15.64	15.64	0.45%	3,618,593
Feb 11, 2026	15.68	15.80	15.55	15.57	15.57	-0.70%	2,901,314
Feb 10, 2026	15.78	15.95	15.60	15.68	15.68	-0.57%	3,162,904
Feb 9, 2026	15.60	16.09	15.53	15.77	15.77	1.81%	4,840,751
Feb 6, 2026	15.40	15.74	15.30	15.49	15.49	-0.39%	3,132,155
Feb 5, 2026	15.92	15.92	15.51	15.55	15.55	-2.32%	3,536,483
Feb 4, 2026	15.76	16.00	15.60	15.92	15.92	0.06%	4,410,875
Feb 3, 2026	15.52	15.96	15.23	15.91	15.91	4.67%	6,347,266
Feb 2, 2026	15.48	15.85	15.20	15.20	15.20	-2.88%	4,481,037
Jan 30, 2026	15.91	15.95	15.41	15.65	15.65	-1.51%	6,468,301
Jan 29, 2026	15.85	16.54	15.65	15.89	15.89	-0.50%	8,878,360
Jan 28, 2026	16.37	16.37	15.85	15.97	15.97	-2.44%	7,547,432
Jan 27, 2026	16.54	16.66	15.90	16.37	16.37	-3.82%	13,747,840
Jan 26, 2026	17.84	18.24	16.70	17.02	17.02	0.12%	18,889,410
Jan 23, 2026	15.05	17.82	14.97	17.00	17.00	13.26%	21,951,020
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