NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 195.00
+0.70 (0.36%)
Aug 3, 2026, 1:38 PM IDT
NRGene Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 195.00 | 194.10 | 194.10 | 194.30 | 194.30 | -0.36% | 750 |
| Jul 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1,100 |
| Jul 28, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2,272 |
| Jul 27, 2026 | 200.20 | 195.10 | 195.00 | 195.00 | 195.00 | -2.60% | 3,700 |
| Jul 24, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - | 250 |
| Jul 22, 2026 | 204.00 | 201.20 | 200.00 | 200.20 | 200.20 | -1.86% | 41,491 |
| Jul 20, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 10,000 |
| Jul 17, 2026 | 204.10 | 204.00 | 204.00 | 204.00 | 204.00 | -0.05% | 10,500 |
| Jul 16, 2026 | 205.00 | 205.00 | 204.00 | 204.10 | 204.10 | -0.44% | 10,700 |
| Jul 15, 2026 | 202.20 | 209.00 | 204.00 | 205.00 | 205.00 | 1.38% | 31,040 |
| Jul 14, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - | 15,250 |
| Jul 13, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - | 13,800 |
| Jul 10, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - | 28,350 |
| Jul 9, 2026 | 213.00 | 210.00 | 201.00 | 202.20 | 202.20 | -5.07% | 5,500 |
| Jul 7, 2026 | 214.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | 4,726 |
| Jul 6, 2026 | 214.00 | 214.00 | 213.90 | 214.00 | 214.00 | - | 22,587 |
| Jul 3, 2026 | 214.00 | 214.00 | 213.90 | 214.00 | 214.00 | - | 15,030 |
| Jul 2, 2026 | 215.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | 8,000 |
| Jul 1, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 3,250 |
| Jun 19, 2026 | 215.20 | 214.40 | 214.40 | 215.00 | 215.00 | -0.09% | 210 |
| Jun 18, 2026 | 215.20 | 215.10 | 215.10 | 215.20 | 215.20 | - | 420 |
| Jun 17, 2026 | 222.40 | 218.00 | 215.00 | 215.20 | 215.20 | -3.24% | 3,210 |
| Jun 16, 2026 | 223.00 | 223.00 | 223.00 | 222.40 | 222.40 | 0.09% | 210 |
| Jun 12, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - | 210 |
| Jun 11, 2026 | 222.30 | 222.30 | 222.00 | 222.20 | 222.20 | -0.04% | 1,656 |
| Jun 10, 2026 | 234.00 | 226.20 | 222.00 | 222.30 | 222.30 | -5.00% | 4,170 |
| Jun 4, 2026 | 235.00 | 234.10 | 234.00 | 234.00 | 234.00 | -0.43% | 13,017 |
| Jun 3, 2026 | 227.40 | 235.00 | 235.00 | 235.00 | 235.00 | 3.34% | 1,916 |
| Jun 2, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - | 9,810 |
| Jun 1, 2026 | 228.00 | 236.50 | 226.10 | 227.40 | 227.40 | -3.97% | 5,790 |
| May 29, 2026 | 245.00 | 244.90 | 228.10 | 236.80 | 236.80 | -3.35% | 3,100 |
| May 28, 2026 | 243.90 | 245.00 | 244.00 | 245.00 | 245.00 | 0.45% | 27,340 |
| May 26, 2026 | 243.20 | 244.00 | 240.00 | 243.90 | 243.90 | 0.29% | 4,606 |
| May 25, 2026 | 229.00 | 244.00 | 229.00 | 243.20 | 243.20 | 6.20% | 3,520 |
| May 18, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 10,500 |
| May 14, 2026 | 229.00 | 229.00 | 228.80 | 229.00 | 229.00 | - | 12,420 |
| May 13, 2026 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | - | 1,422 |
| May 12, 2026 | 230.30 | 229.00 | 229.00 | 229.00 | 229.00 | -0.56% | 7,500 |
| May 11, 2026 | 230.80 | 240.00 | 229.00 | 230.30 | 230.30 | -0.22% | 21,260 |
| May 7, 2026 | 250.00 | 231.00 | 230.00 | 230.80 | 230.80 | -7.68% | 1,530 |
| May 6, 2026 | 254.30 | 250.00 | 250.00 | 250.00 | 250.00 | -1.69% | 2,135 |
| May 4, 2026 | 253.40 | 255.50 | 250.00 | 254.30 | 254.30 | 0.36% | 17,561 |
| May 1, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - | 750 |
| Apr 29, 2026 | 256.20 | 255.40 | 245.00 | 253.40 | 253.40 | -1.09% | 21,400 |
| Apr 28, 2026 | 256.70 | 256.70 | 255.40 | 256.20 | 256.20 | -0.19% | 6,239 |
| Apr 23, 2026 | 256.10 | 260.00 | 256.10 | 256.70 | 256.70 | 0.23% | 3,376 |
| Apr 20, 2026 | 260.00 | 257.00 | 256.00 | 256.10 | 256.10 | -1.50% | 9,585 |
| Apr 17, 2026 | 254.10 | 260.00 | 260.00 | 260.00 | 260.00 | 2.32% | 10,000 |
| Apr 16, 2026 | 269.00 | 270.00 | 250.00 | 254.10 | 254.10 | -5.54% | 6,282 |
| Apr 15, 2026 | 270.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | 9,750 |