NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 67.00
0.00 (0.00%)
Oct 22, 2026, 10:15 AM IDT
NRGene Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 15 |
| Oct 21, 2026 | 70.50 | 70.00 | 67.00 | 67.00 | 67.00 | -4.96% | 11,820 |
| Oct 19, 2026 | 70.60 | 70.60 | 65.00 | 70.50 | 70.50 | -0.14% | 12,625 |
| Oct 15, 2026 | 77.30 | 71.10 | 70.00 | 70.60 | 70.60 | -8.67% | 19,846 |
| Oct 9, 2026 | 77.40 | 77.40 | 77.30 | 77.30 | 77.30 | -0.13% | 6,736 |
| Oct 8, 2026 | 81.60 | 77.40 | 77.30 | 77.40 | 77.40 | -5.15% | 19,306 |
| Oct 7, 2026 | 83.00 | 81.00 | 80.00 | 81.60 | 81.60 | -1.69% | 1,295 |
| Oct 5, 2026 | 83.00 | 81.00 | 81.00 | 83.00 | 83.00 | - | 30 |
| Sep 30, 2026 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | 2.22% | 30,339 |
| Sep 29, 2026 | 86.90 | 83.00 | 81.00 | 81.20 | 81.20 | -6.56% | 5,501 |
| Sep 28, 2026 | 93.80 | 93.80 | 83.00 | 86.90 | 86.90 | -7.36% | 47,880 |
| Sep 24, 2026 | 100.50 | 103.90 | 91.10 | 93.80 | 93.80 | -6.67% | 8,171 |
| Sep 23, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 3,000 |
| Sep 22, 2026 | 101.70 | 101.00 | 99.00 | 100.50 | 100.50 | -1.18% | 3,676 |
| Sep 17, 2026 | 104.60 | 100.20 | 100.20 | 101.70 | 101.70 | -2.77% | 1,000 |
| Sep 16, 2026 | 110.50 | 105.00 | 100.20 | 104.60 | 104.60 | -5.34% | 13,100 |
| Sep 15, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | 100 |
| Sep 14, 2026 | 112.00 | 110.50 | 110.50 | 110.50 | 110.50 | -1.34% | 4,800 |
| Sep 10, 2026 | 111.50 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | 2,000 |
| Sep 9, 2026 | 110.40 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00% | 1,772 |
| Sep 8, 2026 | 113.00 | 113.20 | 107.00 | 110.40 | 110.40 | -2.56% | 13,391 |
| Sep 4, 2026 | 111.40 | 118.80 | 118.80 | 113.30 | 113.30 | 1.71% | 380 |
| Sep 3, 2026 | 111.20 | 115.00 | 111.10 | 111.40 | 111.40 | -0.18% | 16,380 |
| Sep 2, 2026 | 123.40 | 123.00 | 111.00 | 111.60 | 111.60 | -9.56% | 20,280 |
| Sep 1, 2026 | 132.30 | 132.20 | 121.20 | 123.40 | 123.40 | -6.73% | 34,550 |
| Aug 31, 2026 | 139.20 | 132.60 | 130.00 | 132.30 | 132.30 | -4.96% | 12,501 |
| Aug 28, 2026 | 139.30 | 139.30 | 139.00 | 139.20 | 139.20 | -0.07% | 1,381 |
| Aug 27, 2026 | 139.80 | 138.00 | 138.00 | 139.30 | 139.30 | -0.36% | 281 |
| Aug 26, 2026 | 140.90 | 140.90 | 139.80 | 139.80 | 139.80 | -1.41% | 19,104 |
| Aug 25, 2026 | 141.10 | 146.00 | 140.30 | 141.80 | 141.80 | 0.64% | 14,734 |
| Aug 24, 2026 | 164.10 | 145.00 | 140.70 | 140.90 | 140.90 | -14.14% | 5,760 |
| Aug 20, 2026 | 164.60 | 164.10 | 164.10 | 164.10 | 164.10 | -0.30% | 1,500 |
| Aug 19, 2026 | 171.50 | 164.60 | 164.50 | 164.60 | 164.60 | -4.02% | 3,458 |
| Aug 17, 2026 | 172.00 | 170.00 | 170.00 | 171.50 | 171.50 | -0.29% | 260 |
| Aug 13, 2026 | 171.00 | 174.90 | 170.00 | 172.00 | 172.00 | -1.71% | 2,057 |
| Aug 12, 2026 | 175.00 | 175.10 | 175.00 | 175.00 | 175.00 | -4.21% | 3,025 |
| Aug 11, 2026 | 194.40 | 185.20 | 175.00 | 182.70 | 182.70 | -6.02% | 23,842 |
| Aug 10, 2026 | 194.50 | 194.40 | 194.40 | 194.40 | 194.40 | -0.05% | 1,883 |
| Aug 7, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - | 260 |
| Aug 6, 2026 | 194.50 | 194.60 | 194.40 | 194.50 | 194.50 | - | 6,100 |
| Aug 5, 2026 | 195.00 | 194.50 | 194.50 | 194.50 | 194.50 | -0.26% | 26,386 |
| Aug 3, 2026 | 194.30 | 195.00 | 185.10 | 195.00 | 195.00 | 0.36% | 31,688 |
| 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 |