Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.96	15.96	15.48	15.55	15.55	-2.81%	5,675,831
May 11, 2026	15.19	16.10	14.82	16.00	16.00	5.82%	11,347,699
May 8, 2026	14.44	15.20	14.37	15.12	15.12	4.78%	7,100,377
May 7, 2026	14.44	14.49	14.22	14.43	14.43	0.42%	2,808,034
May 6, 2026	14.37	14.58	14.24	14.37	14.37	0.98%	2,780,792
Apr 30, 2026	14.55	14.59	14.23	14.23	14.23	-2.00%	2,481,942
Apr 29, 2026	14.45	14.65	14.24	14.52	14.52	0.83%	3,146,205
Apr 28, 2026	14.52	14.64	14.21	14.40	14.40	-1.10%	2,847,697
Apr 27, 2026	14.14	14.60	14.02	14.56	14.56	2.97%	2,957,622
Apr 24, 2026	14.05	14.21	13.82	14.14	14.14	-0.35%	2,242,334
Apr 23, 2026	14.47	14.55	14.07	14.19	14.19	-1.46%	2,265,170
Apr 22, 2026	14.19	14.41	14.14	14.40	14.40	1.55%	2,325,584
Apr 21, 2026	14.50	14.51	14.12	14.18	14.18	-2.00%	2,619,497
Apr 20, 2026	14.34	14.53	14.28	14.47	14.47	-0.07%	2,520,949
Apr 17, 2026	14.33	14.68	14.28	14.48	14.48	0.98%	3,940,486
Apr 16, 2026	14.52	14.53	14.28	14.34	14.34	-1.31%	3,552,690
Apr 15, 2026	14.61	14.78	14.41	14.53	14.53	-1.02%	4,044,249
Apr 14, 2026	14.39	14.68	14.27	14.68	14.68	2.30%	3,235,891
Apr 13, 2026	14.41	14.51	14.29	14.35	14.35	-1.03%	2,312,189
Apr 10, 2026	14.28	14.74	14.28	14.50	14.50	1.33%	3,203,079
Apr 9, 2026	14.32	14.63	14.23	14.31	14.31	-0.90%	3,421,368
Apr 8, 2026	14.25	14.45	14.22	14.44	14.44	2.56%	3,566,584
Apr 7, 2026	13.82	14.19	13.81	14.08	14.08	1.29%	2,342,908
Apr 3, 2026	14.22	14.27	13.87	13.90	13.90	-2.73%	2,807,600
Apr 2, 2026	14.39	14.56	14.20	14.29	14.29	-1.11%	3,537,032
Apr 1, 2026	13.97	14.45	13.86	14.45	14.45	4.03%	4,551,646
Mar 31, 2026	13.92	14.24	13.80	13.89	13.89	-0.22%	2,840,705
Mar 30, 2026	13.65	14.04	13.63	13.92	13.92	0.94%	2,654,763
Mar 27, 2026	13.21	13.83	13.21	13.79	13.79	3.22%	2,723,579
Mar 26, 2026	13.55	13.75	13.32	13.36	13.36	-1.98%	2,200,274
Mar 25, 2026	13.62	13.76	13.40	13.63	13.63	0.52%	2,796,596
Mar 24, 2026	13.34	13.56	13.17	13.56	13.56	3.75%	3,634,860
Mar 23, 2026	13.47	13.74	13.00	13.07	13.07	-4.95%	4,704,282
Mar 20, 2026	14.10	14.25	13.70	13.75	13.75	-2.34%	2,898,872
Mar 19, 2026	14.33	14.42	14.05	14.08	14.08	-2.76%	2,918,569
Mar 18, 2026	14.22	14.50	14.12	14.48	14.48	1.90%	2,515,052
Mar 17, 2026	14.50	14.55	14.19	14.21	14.21	-1.73%	2,300,628
Mar 16, 2026	14.34	14.47	14.16	14.46	14.46	1.05%	2,115,895
Mar 13, 2026	14.16	14.46	14.16	14.31	14.31	-0.49%	2,248,769
Mar 12, 2026	14.47	14.54	14.32	14.38	14.38	-0.42%	2,107,943
Mar 11, 2026	14.61	14.65	14.41	14.44	14.44	-0.96%	2,110,841
Mar 10, 2026	14.30	14.64	14.30	14.58	14.58	2.17%	2,817,853
Mar 9, 2026	14.13	14.32	14.04	14.27	14.27	-1.04%	3,535,854
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