NRGene Technologies Ltd (TLV:NRGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 112.00
0.00 (0.00%)
Sep 10, 2026, 11:28 AM IDT
NRGene Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |