Novogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	13.28	14.10	13.09	13.88	13.88	4.99%	7,231,889
Jul 14, 2026	12.84	13.29	12.49	13.22	13.22	3.12%	4,722,955
Jul 13, 2026	13.16	13.27	12.71	12.82	12.82	-2.36%	3,601,807
Jul 10, 2026	12.76	13.50	12.41	13.13	13.13	3.30%	5,284,915
Jul 9, 2026	12.66	13.04	12.40	12.71	12.71	0.32%	3,361,538
Jul 8, 2026	12.86	13.05	12.57	12.67	12.67	-1.40%	2,849,419
Jul 7, 2026	13.33	13.38	12.82	12.85	12.85	-4.39%	3,903,801
Jul 6, 2026	13.48	13.79	13.28	13.44	13.44	0.30%	4,779,690
Jul 3, 2026	13.15	13.45	12.98	13.40	13.40	1.90%	3,639,766
Jul 2, 2026	13.19	13.80	13.03	13.15	13.15	-1.94%	4,689,521
Jul 1, 2026	12.63	13.54	12.21	13.41	13.41	7.19%	6,265,930
Jun 30, 2026	12.70	12.70	12.30	12.51	12.51	-1.11%	3,358,587
Jun 29, 2026	11.85	12.97	11.46	12.65	12.65	5.77%	7,060,573
Jun 26, 2026	12.39	12.59	11.93	11.96	11.96	-4.47%	3,646,105
Jun 25, 2026	12.81	12.87	12.24	12.52	12.52	-2.03%	3,190,066
Jun 24, 2026	12.87	12.96	12.50	12.78	12.78	-0.70%	3,005,838
Jun 23, 2026	12.47	13.20	12.39	12.87	12.87	2.31%	3,542,955
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