Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.47	13.20	12.39	12.99	-	3.26%	2,107,188
Jun 22, 2026	12.40	12.59	11.85	12.58	12.58	0.72%	4,407,800
Jun 18, 2026	12.38	12.85	12.21	12.49	12.49	0.97%	3,582,003
Jun 17, 2026	12.33	12.61	12.19	12.37	12.37	0.41%	2,536,438
Jun 16, 2026	12.21	12.36	12.02	12.32	12.32	0.08%	2,196,980
Jun 15, 2026	12.35	12.51	12.12	12.31	12.31	-0.08%	2,831,024
Jun 12, 2026	12.31	12.52	12.20	12.32	12.32	0.65%	4,235,041
Jun 11, 2026	12.78	12.78	12.12	12.24	12.24	-4.15%	3,264,971
Jun 10, 2026	12.90	13.00	12.58	12.77	12.77	-1.05%	2,444,039
Jun 9, 2026	12.92	13.11	12.75	12.95	12.91	0.15%	2,305,152
Jun 8, 2026	13.28	13.38	12.75	12.93	12.89	-4.15%	3,039,071
Jun 5, 2026	13.36	13.68	13.28	13.49	13.44	1.28%	2,204,313
Jun 4, 2026	13.66	13.74	13.19	13.32	13.27	-3.41%	3,178,575
Jun 3, 2026	14.08	14.14	13.60	13.79	13.74	-2.13%	3,889,183
Jun 2, 2026	14.40	14.45	13.95	14.09	14.04	-2.69%	2,928,961
Jun 1, 2026	14.12	14.63	13.94	14.48	14.43	2.40%	4,093,161
May 29, 2026	15.04	15.28	14.08	14.14	14.09	-5.10%	5,698,774
May 28, 2026	15.07	15.08	14.45	14.90	14.85	-1.13%	3,981,990
May 27, 2026	15.34	15.42	14.77	15.07	15.02	-1.82%	4,289,348
May 26, 2026	15.50	15.70	15.01	15.35	15.30	-2.23%	5,496,427
May 25, 2026	14.73	15.72	14.73	15.70	15.65	6.51%	6,307,163
May 22, 2026	14.76	15.07	14.19	14.74	14.69	0.75%	5,356,442
May 21, 2026	15.12	15.44	14.58	14.63	14.58	-3.37%	4,812,041
May 20, 2026	15.07	15.32	14.85	15.14	15.09	-	3,410,293
May 19, 2026	14.93	15.45	14.84	15.14	15.09	1.54%	3,449,594
May 18, 2026	14.96	14.97	14.69	14.91	14.86	-0.93%	3,047,292
May 15, 2026	15.11	15.34	14.78	15.05	15.00	0.27%	3,951,663
May 14, 2026	15.60	15.60	15.01	15.01	14.96	-4.03%	4,682,174
May 13, 2026	15.45	15.77	15.38	15.64	15.59	0.58%	4,530,398
May 12, 2026	15.96	15.96	15.48	15.55	15.50	-2.81%	5,675,831
May 11, 2026	15.19	16.10	14.82	16.00	15.94	5.82%	11,347,690
May 8, 2026	14.44	15.20	14.37	15.12	15.07	4.78%	7,100,377
May 7, 2026	14.44	14.49	14.22	14.43	14.38	0.42%	2,808,034
May 6, 2026	14.37	14.58	14.24	14.37	14.32	0.98%	2,780,792
Apr 30, 2026	14.55	14.59	14.23	14.23	14.18	-2.00%	2,481,942
Apr 29, 2026	14.45	14.65	14.24	14.52	14.47	0.83%	3,146,205
Apr 28, 2026	14.52	14.64	14.21	14.40	14.35	-1.10%	2,847,697
Apr 27, 2026	14.14	14.60	14.02	14.56	14.51	2.97%	2,957,622
Apr 24, 2026	14.05	14.21	13.82	14.14	14.09	-0.35%	2,242,334
Apr 23, 2026	14.47	14.55	14.07	14.19	14.14	-1.46%	2,265,170
Apr 22, 2026	14.19	14.41	14.14	14.40	14.35	1.55%	2,325,584
Apr 21, 2026	14.50	14.51	14.12	14.18	14.13	-2.00%	2,619,497
Apr 20, 2026	14.34	14.53	14.28	14.47	14.42	-0.07%	2,520,949
Apr 17, 2026	14.33	14.68	14.28	14.48	14.43	0.98%	3,940,486
Apr 16, 2026	14.52	14.53	14.28	14.34	14.29	-1.31%	3,552,690
Apr 15, 2026	14.61	14.78	14.41	14.53	14.48	-1.02%	4,044,249
Apr 14, 2026	14.39	14.68	14.27	14.68	14.63	2.30%	3,235,891
Apr 13, 2026	14.41	14.51	14.29	14.35	14.30	-1.03%	2,312,189
Apr 10, 2026	14.28	14.74	14.28	14.50	14.45	1.33%	3,203,079
Apr 9, 2026	14.32	14.63	14.23	14.31	14.26	-0.90%	3,421,368