NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 223.70
-2.80 (-1.24%)
At close: Jan 9, 2026
NRGene Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 226.50 | 226.50 | 220.00 | 223.70 | 223.70 | -1.24% | 7,000 |
| Jan 8, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | 9,078 |
| Jan 7, 2026 | 242.20 | 230.00 | 225.00 | 226.50 | 226.50 | -6.48% | 14,535 |
| Jan 6, 2026 | 238.70 | 249.80 | 225.10 | 242.20 | 242.20 | 1.47% | 1,360 |
| Jan 5, 2026 | 212.00 | 249.00 | 225.10 | 238.70 | 238.70 | 12.59% | 13,929 |
| Jan 1, 2026 | 203.40 | 212.00 | 212.00 | 212.00 | 212.00 | 4.23% | 1,500 |
| Dec 31, 2025 | 200.80 | 217.90 | 200.80 | 203.40 | 203.40 | 1.29% | 11,682 |
| Dec 30, 2025 | 201.00 | 214.00 | 190.80 | 200.80 | 200.80 | -1.95% | 76,740 |
| Dec 29, 2025 | 212.20 | 213.00 | 201.20 | 204.80 | 204.80 | -4.39% | 14,580 |
| Dec 28, 2025 | 218.10 | 217.90 | 210.00 | 214.20 | 214.20 | -1.79% | 12,616 |
| Dec 25, 2025 | 226.80 | 225.90 | 215.10 | 218.10 | 218.10 | -3.84% | 4,280 |
| Dec 24, 2025 | 231.00 | 231.00 | 220.00 | 226.80 | 226.80 | -1.90% | 35,199 |
| Dec 23, 2025 | 231.10 | 244.90 | 231.10 | 231.20 | 231.20 | -0.47% | 40,662 |
| Dec 22, 2025 | 239.80 | 239.80 | 231.20 | 232.30 | 232.30 | -3.13% | 20,860 |
| Dec 21, 2025 | 249.20 | 249.20 | 231.20 | 239.80 | 239.80 | -3.77% | 1,028 |
| Dec 15, 2025 | 244.20 | 250.00 | 240.00 | 249.20 | 249.20 | 2.05% | 2,430 |
| Dec 11, 2025 | 250.70 | 266.80 | 240.00 | 244.20 | 244.20 | -2.59% | 3,557 |
| Dec 10, 2025 | 251.10 | 252.00 | 250.00 | 250.70 | 250.70 | -0.52% | 23,335 |
| Dec 9, 2025 | 260.80 | 267.90 | 251.10 | 252.00 | 252.00 | -3.37% | 7,380 |
| Dec 8, 2025 | 260.00 | 267.70 | 260.00 | 260.80 | 260.80 | -2.43% | 7,620 |
| Dec 7, 2025 | 270.50 | 268.90 | 260.10 | 267.30 | 267.30 | -1.18% | 413 |
| Dec 3, 2025 | 276.00 | 270.50 | 270.50 | 270.50 | 270.50 | -1.99% | 925 |
| Dec 1, 2025 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | - | 7,266 |
| Nov 26, 2025 | 267.80 | 288.80 | 275.00 | 276.00 | 276.00 | 3.06% | 2,440 |
| Nov 25, 2025 | 266.20 | 268.00 | 267.50 | 267.80 | 267.80 | 0.60% | 2,350 |
| Nov 24, 2025 | 282.40 | 282.40 | 260.10 | 266.20 | 266.20 | -5.74% | 1,238 |
| Nov 23, 2025 | 293.00 | 292.90 | 280.00 | 282.40 | 282.40 | -3.62% | 3,682 |
| Nov 20, 2025 | 293.10 | 293.00 | 293.00 | 293.00 | 293.00 | -0.03% | 1,500 |
| Nov 18, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - | 1,016 |
| Nov 17, 2025 | 272.20 | 295.00 | 272.20 | 293.10 | 293.10 | 3.86% | 36,410 |
| Nov 16, 2025 | 267.70 | 286.90 | 267.70 | 282.20 | 282.20 | 5.42% | 38,746 |
| Nov 13, 2025 | 253.30 | 273.80 | 253.30 | 267.70 | 267.70 | 5.68% | 33,086 |
| Nov 12, 2025 | 249.90 | 267.00 | 230.10 | 253.30 | 253.30 | 1.36% | 460,004 |
| Nov 11, 2025 | 295.80 | 250.00 | 230.00 | 249.90 | 249.90 | -15.52% | 132,078 |
| Nov 9, 2025 | 305.90 | 305.90 | 295.00 | 295.80 | 295.80 | 3.17% | 2,374 |
| Nov 6, 2025 | 295.00 | 299.90 | 273.00 | 286.70 | 286.70 | -2.81% | 3,558 |
| Nov 5, 2025 | 293.40 | 295.00 | 295.00 | 295.00 | 295.00 | 0.55% | 750 |
| Nov 3, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - | 446 |
| Nov 2, 2025 | 294.70 | 298.00 | 272.30 | 293.40 | 293.40 | -0.44% | 20,041 |
| Oct 30, 2025 | 288.90 | 298.00 | 291.60 | 294.70 | 294.70 | 2.01% | 20,378 |
| Oct 29, 2025 | 291.80 | 291.70 | 272.00 | 288.90 | 288.90 | -0.99% | 14,756 |
| Oct 28, 2025 | 292.00 | 291.40 | 291.40 | 291.80 | 291.80 | -0.07% | 200 |
| Oct 27, 2025 | 292.10 | 292.00 | 256.00 | 292.00 | 292.00 | -0.03% | 3,002 |
| Oct 26, 2025 | 280.90 | 292.10 | 291.90 | 292.10 | 292.10 | 3.99% | 14,102 |
| Oct 23, 2025 | 286.80 | 293.20 | 280.00 | 280.90 | 280.90 | -2.06% | 3,886 |
| Oct 22, 2025 | 280.00 | 293.40 | 280.00 | 286.80 | 286.80 | 2.43% | 2,342 |
| Oct 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 400 |
| Oct 20, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,071 |
| Oct 19, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 9,087 |
| Oct 16, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 5,000 |