Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 24.00
0.00 (0.00%)
Jul 31, 2025, 5:24 PM IDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,500 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 69,879 |
| Jul 29, 2025 | 24.60 | 24.60 | 24.10 | 24.20 | 24.20 | -1.63% | 25,785 |
| Jul 28, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 2.50% | 123,093 |
| Jul 27, 2025 | 23.90 | 24.80 | 23.50 | 24.00 | 24.00 | - | 215,138 |
| Jul 24, 2025 | 24.00 | 24.60 | 23.80 | 24.00 | 24.00 | -2.83% | 82,438 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.80% | 32,290 |
| Jul 22, 2025 | 24.50 | 26.00 | 24.30 | 24.90 | 24.90 | -0.40% | 131,502 |
| Jul 21, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 0.81% | 33,320 |
| Jul 20, 2025 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | - | 95,381 |
| Jul 17, 2025 | 25.00 | 25.70 | 24.40 | 24.80 | 24.80 | -0.80% | 90,775 |
| Jul 16, 2025 | 25.10 | 25.20 | 24.80 | 25.00 | 25.00 | -0.40% | 46,741 |
| Jul 15, 2025 | 24.90 | 25.60 | 24.70 | 25.10 | 25.10 | 0.80% | 63,285 |
| Jul 14, 2025 | 24.50 | 26.10 | 24.40 | 24.90 | 24.90 | 1.22% | 69,767 |
| Jul 13, 2025 | 25.20 | 25.30 | 24.30 | 24.60 | 24.60 | -4.28% | 247,140 |
| Jul 10, 2025 | 25.90 | 26.40 | 24.90 | 25.70 | 25.70 | -0.77% | 97,313 |
| Jul 9, 2025 | 26.00 | 26.50 | 25.10 | 25.90 | 25.90 | -0.38% | 63,341 |
| Jul 8, 2025 | 27.30 | 27.30 | 25.60 | 26.00 | 26.00 | -4.76% | 173,856 |
| Jul 7, 2025 | 27.00 | 28.10 | 26.50 | 27.30 | 27.30 | 1.11% | 395,854 |
| Jul 6, 2025 | 24.00 | 27.70 | 23.80 | 27.00 | 27.00 | 10.66% | 1,413,602 |
| Jul 3, 2025 | 24.10 | 25.10 | 23.80 | 24.40 | 24.40 | -1.21% | 70,424 |
| Jul 2, 2025 | 24.30 | 25.00 | 24.30 | 24.70 | 24.70 | 1.65% | 212,918 |
| Jul 1, 2025 | 24.90 | 25.50 | 24.00 | 24.30 | 24.30 | -2.41% | 92,198 |
| Jun 30, 2025 | 25.00 | 25.20 | 24.20 | 24.90 | 24.90 | -0.40% | 130,000 |
| Jun 29, 2025 | 24.40 | 25.50 | 24.30 | 25.00 | 25.00 | 2.46% | 391,737 |
| Jun 26, 2025 | 24.20 | 24.60 | 23.40 | 24.40 | 24.40 | 0.83% | 153,672 |
| Jun 25, 2025 | 24.20 | 24.80 | 24.00 | 24.20 | 24.20 | - | 36,926 |
| Jun 24, 2025 | 24.50 | 25.10 | 23.60 | 24.20 | 24.20 | -1.22% | 100,327 |
| Jun 23, 2025 | 24.80 | 25.40 | 23.30 | 24.50 | 24.50 | -1.21% | 38,248 |
| Jun 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 19, 2025 | 23.50 | 25.20 | 23.50 | 24.80 | 24.80 | 4.20% | 47,400 |
| Jun 18, 2025 | 23.30 | 24.60 | 23.10 | 23.80 | 23.80 | 1.28% | 98,689 |
| Jun 17, 2025 | 23.40 | 24.10 | 23.00 | 23.50 | 23.50 | 0.43% | 62,805 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.20 | 23.40 | 23.40 | 0.43% | 73,363 |
| Jun 15, 2025 | 23.80 | 24.00 | 23.00 | 23.30 | 23.30 | -2.10% | 18,422 |
| Jun 12, 2025 | 24.80 | 24.80 | 23.30 | 23.80 | 23.80 | -4.03% | 101,904 |
| Jun 11, 2025 | 24.20 | 24.90 | 24.20 | 24.80 | 24.80 | 2.48% | 38,100 |
| Jun 10, 2025 | 23.70 | 25.00 | 23.20 | 24.20 | 24.20 | 2.54% | 76,724 |
| Jun 9, 2025 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 1.72% | 58,212 |
| Jun 8, 2025 | 24.60 | 24.60 | 23.00 | 23.20 | 23.20 | -3.73% | 86,083 |
| Jun 5, 2025 | 24.10 | 24.60 | 23.50 | 24.10 | 24.10 | - | 6,677 |
| Jun 4, 2025 | 24.30 | 24.70 | 23.60 | 24.10 | 24.10 | -0.82% | 32,258 |
| Jun 3, 2025 | 23.10 | 24.50 | 23.10 | 24.30 | 24.30 | 1.67% | 224,447 |
| May 29, 2025 | 23.70 | 24.80 | 23.50 | 23.90 | 23.90 | 0.84% | 77,955 |
| May 28, 2025 | 23.10 | 24.00 | 22.90 | 23.70 | 23.70 | 2.60% | 117,465 |
| May 27, 2025 | 23.70 | 23.80 | 22.00 | 23.10 | 23.10 | -2.53% | 75,843 |
| May 26, 2025 | 23.80 | 26.20 | 23.40 | 23.70 | 23.70 | -0.42% | 234,441 |
| May 25, 2025 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | -1.24% | 30,893 |
| May 22, 2025 | 25.20 | 25.20 | 23.60 | 24.10 | 24.10 | -4.37% | 229,716 |
| May 21, 2025 | 25.90 | 25.90 | 24.90 | 25.20 | 25.20 | -0.79% | 12,024 |