Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.78	19.46	16.90	19.35	19.35	6.38%	22,445,235
Oct 22, 2026	19.89	19.92	18.14	18.19	18.19	-7.38%	23,224,304
Oct 21, 2026	19.30	21.19	18.91	19.64	19.64	7.73%	33,300,172
Oct 20, 2026	17.08	18.66	16.70	18.23	18.23	5.25%	19,030,713
Oct 19, 2026	17.48	18.45	16.54	17.32	17.32	-2.86%	22,374,737
Oct 16, 2026	19.00	20.77	17.48	17.83	17.83	-6.94%	27,112,240
Oct 15, 2026	18.20	21.10	18.20	19.16	19.16	-2.39%	23,094,888
Oct 14, 2026	20.14	20.59	19.56	19.63	19.63	-4.48%	18,083,443
Oct 13, 2026	21.13	21.60	19.95	20.55	20.55	-6.63%	27,407,210
Oct 12, 2026	21.60	23.43	20.78	22.01	22.01	1.29%	39,417,070
Oct 9, 2026	18.91	22.55	17.41	21.73	21.73	14.79%	37,935,026
Oct 8, 2026	20.14	20.47	18.59	18.93	18.93	-4.25%	27,194,790
Sep 30, 2026	18.69	21.17	18.57	19.77	19.77	4.60%	30,215,584
Sep 29, 2026	19.84	20.05	18.61	18.90	18.90	-5.78%	27,245,141
Sep 28, 2026	20.99	21.40	19.39	20.06	20.06	-1.67%	29,138,810
Sep 24, 2026	19.23	21.49	18.70	20.40	20.40	5.21%	35,993,118
Sep 23, 2026	18.98	19.67	18.41	19.39	19.39	1.95%	27,589,940
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%	17,898,053
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