Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.98	19.67	18.41	19.44	19.44	2.21%	27,109,031
Sep 22, 2026	19.33	20.18	18.44	19.02	19.02	4.62%	49,413,691
Sep 21, 2026	16.59	18.18	16.42	18.18	18.18	20.00%	17,893,919
Sep 18, 2026	14.14	16.04	14.13	15.15	15.15	8.45%	16,615,933
Sep 17, 2026	13.69	14.48	13.50	13.97	13.97	1.53%	7,696,904
Sep 16, 2026	13.35	13.87	13.18	13.76	13.76	3.54%	4,404,522
Sep 15, 2026	13.39	13.66	13.28	13.29	13.29	-2.06%	3,569,180
Sep 14, 2026	12.81	13.61	12.70	13.57	13.57	5.93%	6,532,575
Sep 11, 2026	13.29	13.29	12.69	12.81	12.81	-4.04%	4,899,243
Sep 10, 2026	13.77	13.78	13.30	13.35	13.35	-3.40%	4,616,195
Sep 9, 2026	13.88	13.94	13.68	13.82	13.82	-1.36%	4,325,839
Sep 8, 2026	13.80	14.10	13.56	14.01	14.01	1.52%	5,220,406
Sep 7, 2026	13.95	14.00	13.67	13.80	13.80	-1.08%	4,512,092
Sep 4, 2026	14.29	14.45	13.89	13.95	13.95	-1.27%	5,630,873
Sep 3, 2026	14.20	14.56	14.07	14.13	14.13	-1.46%	4,608,277
Sep 2, 2026	14.73	14.74	14.25	14.34	14.34	-2.32%	5,454,783
Sep 1, 2026	14.78	14.98	14.56	14.68	14.68	-0.68%	5,818,040
Aug 31, 2026	15.18	15.26	14.67	14.78	14.78	-4.83%	7,172,150
Aug 28, 2026	15.81	16.13	15.39	15.53	15.53	-3.18%	9,281,856
Aug 27, 2026	15.70	16.73	15.41	16.04	16.04	1.39%	12,822,554
Aug 26, 2026	16.50	16.50	15.65	15.82	15.82	-1.56%	11,625,147
Aug 25, 2026	17.01	17.01	15.76	16.07	16.07	-5.08%	17,487,541
Aug 24, 2026	15.95	17.09	15.51	16.93	16.93	6.14%	22,325,603
Aug 21, 2026	16.47	17.49	15.75	15.95	15.95	-6.73%	30,386,001
Aug 20, 2026	16.40	17.84	16.20	17.10	17.10	15.00%	29,004,320
Aug 19, 2026	15.50	15.66	14.83	14.87	14.87	-5.04%	7,323,248
Aug 18, 2026	16.03	16.11	15.63	15.66	15.66	-2.25%	8,208,966
Aug 17, 2026	16.25	16.25	15.72	16.02	16.02	-1.11%	11,063,110
Aug 14, 2026	16.33	16.52	16.06	16.20	16.20	-1.82%	10,515,385
Aug 13, 2026	16.00	17.35	15.60	16.50	16.50	3.06%	19,852,316
Aug 12, 2026	15.15	17.48	15.15	16.01	16.01	5.26%	24,029,343
Aug 11, 2026	15.19	15.69	14.98	15.21	15.21	0.13%	9,299,757
Aug 10, 2026	15.32	15.90	15.01	15.19	15.19	2.22%	16,002,440
Aug 7, 2026	13.23	15.36	13.10	14.86	14.86	12.24%	13,877,369
Aug 6, 2026	13.30	13.51	13.00	13.24	13.24	-0.82%	3,318,181
Aug 5, 2026	13.18	13.60	13.18	13.35	13.35	0.68%	3,706,786
Aug 4, 2026	12.91	13.37	12.91	13.26	13.26	2.79%	3,421,529
Aug 3, 2026	12.63	13.00	12.55	12.90	12.90	1.42%	3,466,119
Jul 31, 2026	12.20	12.82	12.20	12.72	12.72	4.52%	4,243,321
Jul 30, 2026	12.28	12.56	12.13	12.17	12.17	-1.70%	2,758,977
Jul 29, 2026	12.02	12.51	11.88	12.38	12.38	3.00%	4,053,585
Jul 28, 2026	12.28	12.41	11.97	12.02	12.02	-2.28%	2,279,212
Jul 27, 2026	11.88	12.39	11.80	12.30	12.30	3.02%	2,753,595
Jul 24, 2026	12.20	12.35	11.89	11.94	11.94	-2.93%	2,267,761
Jul 23, 2026	12.31	12.51	12.07	12.30	12.30	-0.73%	2,830,866
Jul 22, 2026	12.59	12.97	12.36	12.39	12.39	-1.51%	3,443,659
Jul 21, 2026	12.71	12.86	12.19	12.58	12.58	-1.72%	4,332,205
Jul 20, 2026	12.76	13.09	12.41	12.80	12.80	0.71%	4,070,840
Jul 17, 2026	13.70	13.80	12.69	12.71	12.71	-8.36%	5,318,575
Jul 16, 2026	13.72	13.99	13.45	13.87	13.87	-0.07%	5,060,815