NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 260.00
-3.30 (-1.25%)
Sep 16, 2025, 10:19 AM IDT
NRGene Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 266.50 | 266.50 | 260.00 | 263.30 | 263.30 | -1.20% | 4,890 |
| Sep 14, 2025 | 279.90 | 279.90 | 255.00 | 266.50 | 266.50 | -4.79% | 6,483 |
| Sep 11, 2025 | 282.90 | 282.90 | 265.00 | 279.90 | 279.90 | -1.06% | 45,554 |
| Sep 10, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - | 2,000 |
| Sep 9, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - | 4,901 |
| Sep 8, 2025 | 283.90 | 283.90 | 281.00 | 282.90 | 282.90 | -0.35% | 28,100 |
| Sep 7, 2025 | 285.30 | 285.30 | 279.00 | 283.90 | 283.90 | -0.49% | 12,895 |
| Sep 4, 2025 | 279.70 | 285.90 | 266.00 | 285.30 | 285.30 | 2.00% | 38,113 |
| Sep 3, 2025 | 262.00 | 296.10 | 262.00 | 279.70 | 279.70 | 6.76% | 26,189 |
| Sep 2, 2025 | 261.00 | 262.20 | 261.00 | 262.00 | 262.00 | 0.38% | 1,388 |
| Sep 1, 2025 | 255.00 | 261.00 | 255.00 | 261.00 | 261.00 | - | 1 |
| Aug 31, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 3,200 |
| Aug 28, 2025 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | 0.19% | 2,200 |
| Aug 27, 2025 | 259.30 | 260.00 | 259.30 | 259.50 | 259.50 | 0.08% | 220 |
| Aug 26, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - | - |
| Aug 25, 2025 | 258.20 | 261.00 | 257.00 | 259.30 | 259.30 | 0.43% | 570 |
| Aug 24, 2025 | 250.60 | 280.00 | 250.60 | 258.20 | 258.20 | 3.03% | 11,101 |
| Aug 21, 2025 | 263.10 | 265.70 | 250.00 | 250.60 | 250.60 | -4.75% | 7,039 |
| Aug 20, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - | - |
| Aug 19, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - | - |
| Aug 18, 2025 | 263.00 | 263.10 | 263.00 | 263.10 | 263.10 | - | 26 |
| Aug 17, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - | - |
| Aug 14, 2025 | 263.00 | 263.10 | 263.00 | 263.10 | 263.10 | - | 109 |
| Aug 13, 2025 | 265.10 | 292.90 | 260.00 | 263.10 | 263.10 | -0.75% | 7,874 |
| Aug 12, 2025 | 270.00 | 270.00 | 251.00 | 265.10 | 265.10 | -1.81% | 5,980 |
| Aug 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 10, 2025 | 281.20 | 281.20 | 240.10 | 270.00 | 270.00 | -3.98% | 4,347 |
| Aug 7, 2025 | 282.10 | 290.00 | 270.00 | 281.20 | 281.20 | -0.32% | 4,044 |
| Aug 6, 2025 | 278.50 | 300.00 | 250.00 | 282.10 | 282.10 | 1.29% | 18,325 |
| Aug 5, 2025 | 269.90 | 295.00 | 250.00 | 278.50 | 278.50 | 3.19% | 9,059 |
| Aug 4, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - | - |
| Jul 31, 2025 | 269.90 | 270.00 | 269.60 | 269.90 | 269.90 | - | 31,179 |
| Jul 30, 2025 | 270.00 | 271.00 | 265.00 | 269.90 | 269.90 | -0.04% | 8,779 |
| Jul 29, 2025 | 267.90 | 270.00 | 267.90 | 270.00 | 270.00 | 0.78% | 3,330 |
| Jul 28, 2025 | 268.10 | 268.10 | 267.00 | 267.90 | 267.90 | -0.07% | 1,450 |
| Jul 27, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 278 |
| Jul 24, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | - |
| Jul 23, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 200 |
| Jul 22, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | - |
| Jul 21, 2025 | 267.70 | 280.00 | 265.00 | 268.10 | 268.10 | 0.15% | 6,432 |
| Jul 20, 2025 | 279.90 | 279.90 | 265.00 | 267.70 | 267.70 | -4.36% | 3,944 |
| Jul 17, 2025 | 277.30 | 286.00 | 266.00 | 279.90 | 279.90 | 0.94% | 13,256 |
| Jul 16, 2025 | 281.00 | 285.00 | 269.80 | 277.30 | 277.30 | -1.32% | 3,075 |
| Jul 15, 2025 | 275.80 | 281.00 | 275.80 | 281.00 | 281.00 | 1.89% | 2,715 |
| Jul 14, 2025 | 270.00 | 283.00 | 265.00 | 275.80 | 275.80 | 2.15% | 13,432 |
| Jul 13, 2025 | 269.60 | 270.10 | 269.60 | 270.00 | 270.00 | 0.15% | 10,097 |
| Jul 10, 2025 | 245.10 | 310.00 | 245.10 | 269.60 | 269.60 | 10.00% | 8,462 |
| Jul 9, 2025 | 241.00 | 272.00 | 241.00 | 245.10 | 245.10 | -1.41% | 31,692 |
| Jul 8, 2025 | 255.00 | 272.60 | 240.00 | 248.60 | 248.60 | -3.90% | 147,570 |
| Jul 7, 2025 | 251.30 | 259.90 | 251.30 | 258.70 | 258.70 | -0.96% | 995 |