NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 235.00
+7.60 (3.34%)
Jun 3, 2026, 5:29 PM IDT
NRGene Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 269.20 | 270.00 | 270.00 | 270.00 | 270.00 | 0.30% | 2,317 |
| Apr 9, 2026 | 254.90 | 270.00 | 269.00 | 269.20 | 269.20 | 5.61% | 13,238 |
| Apr 6, 2026 | 252.30 | 255.00 | 252.30 | 254.90 | 254.90 | 1.03% | 8,227 |
| Apr 3, 2026 | 252.80 | 250.00 | 250.00 | 252.30 | 252.30 | -0.20% | 129 |
| Mar 31, 2026 | 263.30 | 270.00 | 250.60 | 252.80 | 252.80 | -3.99% | 4,291 |
| Mar 30, 2026 | 261.00 | 270.00 | 260.60 | 263.30 | 263.30 | -2.48% | 10,507 |
| Mar 26, 2026 | 279.90 | 270.00 | 265.00 | 270.00 | 270.00 | -3.54% | 5,264 |
| Mar 25, 2026 | 265.90 | 280.00 | 278.00 | 279.90 | 279.90 | 5.27% | 3,868 |
| Mar 24, 2026 | 265.10 | 270.00 | 265.10 | 265.90 | 265.90 | 0.30% | 1,283 |
| Mar 23, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - | 2,059 |
| Mar 20, 2026 | 265.00 | 265.10 | 265.00 | 265.10 | 265.10 | 0.04% | 1,267 |
| Mar 19, 2026 | 256.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3.52% | 4,500 |
| Mar 18, 2026 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 15,117 |
| Mar 17, 2026 | 296.30 | 296.30 | 255.00 | 256.00 | 256.00 | -13.60% | 23,720 |
| Mar 12, 2026 | 296.90 | 296.90 | 290.00 | 296.30 | 296.30 | -0.20% | 77 |
| Mar 10, 2026 | 297.90 | 297.00 | 295.00 | 296.90 | 296.90 | -0.34% | 400 |
| Mar 9, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - | 671 |
| Mar 6, 2026 | 296.50 | 299.00 | 296.50 | 297.90 | 297.90 | 0.61% | 19,908 |
| Mar 5, 2026 | 278.20 | 299.00 | 279.00 | 296.10 | 296.10 | 6.43% | 11,216 |
| Mar 4, 2026 | 284.30 | 282.50 | 265.20 | 278.20 | 278.20 | -2.15% | 9,152 |
| Mar 2, 2026 | 257.80 | 286.00 | 257.80 | 284.30 | 284.30 | 10.28% | 32,856 |
| Feb 27, 2026 | 252.90 | 270.00 | 257.00 | 257.80 | 257.80 | 1.94% | 3,737 |
| Feb 26, 2026 | 240.00 | 256.30 | 250.20 | 252.90 | 252.90 | 5.38% | 12,000 |
| Feb 25, 2026 | 264.90 | 240.00 | 240.00 | 240.00 | 240.00 | -9.40% | 1,000 |
| Feb 24, 2026 | 260.00 | 265.10 | 261.00 | 264.90 | 264.90 | 1.88% | 23,686 |
| Feb 23, 2026 | 249.90 | 260.00 | 260.00 | 260.00 | 260.00 | 4.04% | 13,521 |
| Feb 19, 2026 | 248.30 | 250.00 | 249.00 | 249.90 | 249.90 | 0.64% | 9,672 |
| Feb 18, 2026 | 246.00 | 250.00 | 250.00 | 248.30 | 248.30 | 0.93% | 500 |