Nextgen Biomed Ltd (TLV:NXGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 64.00
-2.90 (-4.33%)
Aug 7, 2025, 5:24 PM IDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 66.90 | 69.90 | 64.00 | 67.20 | 67.20 | 0.45% | 1,508 |
| Aug 6, 2025 | 60.00 | 69.50 | 60.00 | 66.90 | 66.90 | 0.15% | 4,439 |
| Aug 5, 2025 | 65.90 | 69.00 | 60.00 | 66.80 | 66.80 | 1.37% | 1,690 |
| Aug 4, 2025 | 64.20 | 70.00 | 63.50 | 65.90 | 65.90 | 2.65% | 62,924 |
| Jul 31, 2025 | 60.10 | 67.10 | 59.00 | 64.20 | 64.20 | 12.63% | 204,639 |
| Jul 30, 2025 | 60.10 | 60.10 | 55.50 | 57.00 | 57.00 | -5.16% | 13,130 |
| Jul 29, 2025 | 62.50 | 62.50 | 55.60 | 60.10 | 60.10 | 3.26% | 4,782 |
| Jul 28, 2025 | 58.00 | 61.00 | 53.10 | 58.20 | 58.20 | 5.24% | 78,877 |
| Jul 27, 2025 | 56.00 | 58.80 | 50.00 | 55.30 | 55.30 | -4.66% | 53,047 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 30 |
| Jul 23, 2025 | 56.60 | 58.80 | 56.00 | 58.00 | 58.00 | 2.47% | 35,543 |
| Jul 22, 2025 | 57.80 | 57.80 | 55.00 | 56.60 | 56.60 | -2.58% | 73,552 |
| Jul 21, 2025 | 63.10 | 63.90 | 57.10 | 58.10 | 58.10 | -7.92% | 73,254 |
| Jul 20, 2025 | 59.70 | 66.80 | 58.00 | 63.10 | 63.10 | 5.70% | 32,652 |
| Jul 17, 2025 | 56.30 | 61.50 | 56.30 | 59.70 | 59.70 | 1.02% | 1,066 |
| Jul 16, 2025 | 61.50 | 62.30 | 58.00 | 59.10 | 59.10 | -3.90% | 18,958 |
| Jul 15, 2025 | 62.70 | 65.00 | 60.00 | 61.50 | 61.50 | -1.91% | 36,096 |
| Jul 14, 2025 | 70.00 | 70.00 | 60.00 | 62.70 | 62.70 | -10.43% | 28,116 |
| Jul 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 10, 2025 | 68.20 | 72.00 | 64.30 | 70.00 | 70.00 | 2.64% | 11,413 |
| Jul 9, 2025 | 68.80 | 71.00 | 64.50 | 68.20 | 68.20 | -0.87% | 19,143 |
| Jul 8, 2025 | 67.10 | 70.90 | 60.10 | 68.80 | 68.80 | 2.53% | 235,091 |
| Jul 7, 2025 | 70.00 | 71.80 | 64.00 | 67.10 | 67.10 | -7.32% | 298,642 |
| Jul 6, 2025 | 49.80 | 76.00 | 48.30 | 72.40 | 72.40 | 45.38% | 720,991 |
| Jul 3, 2025 | 52.60 | 52.90 | 47.00 | 49.80 | 49.80 | -5.32% | 44,459 |
| Jul 2, 2025 | 52.50 | 52.90 | 52.10 | 52.60 | 52.60 | - | 1,563 |
| Jul 1, 2025 | 52.90 | 52.90 | 51.90 | 52.60 | 52.60 | 4.78% | 4,507 |
| Jun 30, 2025 | 51.10 | 52.90 | 48.00 | 50.20 | 50.20 | -1.76% | 4,981 |
| Jun 29, 2025 | 52.90 | 52.90 | 50.00 | 51.10 | 51.10 | -1.73% | 2,507 |
| Jun 26, 2025 | 50.20 | 53.00 | 48.20 | 52.00 | 52.00 | 3.59% | 27,552 |
| Jun 25, 2025 | 52.00 | 54.50 | 49.00 | 50.20 | 50.20 | -3.46% | 80,221 |
| Jun 24, 2025 | 51.20 | 59.90 | 51.20 | 52.00 | 52.00 | 1.56% | 487,234 |
| Jun 23, 2025 | 50.60 | 52.70 | 50.60 | 51.20 | 51.20 | 1.19% | 1,185 |
| Jun 22, 2025 | 51.90 | 53.60 | 49.00 | 50.60 | 50.60 | -2.50% | 9,564 |
| Jun 19, 2025 | 50.30 | 53.40 | 50.30 | 51.90 | 51.90 | 3.18% | 11,240 |
| Jun 18, 2025 | 49.60 | 53.90 | 49.00 | 50.30 | 50.30 | 1.62% | 3,808 |
| Jun 17, 2025 | 51.70 | 51.70 | 48.00 | 49.50 | 49.50 | -4.26% | 56,589 |
| Jun 16, 2025 | 52.00 | 56.00 | 50.40 | 51.70 | 51.70 | -0.58% | 9,219 |
| Jun 15, 2025 | 52.30 | 55.90 | 50.30 | 52.00 | 52.00 | -0.57% | 57,715 |
| Jun 12, 2025 | 52.10 | 56.70 | 50.30 | 52.30 | 52.30 | -4.04% | 23,230 |
| Jun 11, 2025 | 52.00 | 57.00 | 52.00 | 54.50 | 54.50 | -1.62% | 80,955 |
| Jun 10, 2025 | 54.80 | 57.10 | 54.50 | 55.40 | 55.40 | 1.09% | 22,067 |
| Jun 9, 2025 | 57.90 | 57.90 | 52.20 | 54.80 | 54.80 | 0.74% | 35,173 |
| Jun 8, 2025 | 53.90 | 57.70 | 52.40 | 54.40 | 54.40 | 5.02% | 62,887 |
| Jun 5, 2025 | 52.20 | 57.00 | 50.20 | 51.80 | 51.80 | -0.77% | 290,841 |
| Jun 4, 2025 | 55.30 | 56.90 | 50.10 | 52.20 | 52.20 | -5.61% | 279,579 |
| Jun 3, 2025 | 56.20 | 56.20 | 51.10 | 55.30 | 55.30 | 2.41% | 9,045 |
| May 29, 2025 | 55.90 | 57.90 | 52.00 | 54.00 | 54.00 | -3.40% | 45,759 |
| May 28, 2025 | 56.00 | 57.90 | 55.90 | 55.90 | 55.90 | 0.36% | 2,194 |
| May 27, 2025 | 55.10 | 57.00 | 55.10 | 55.70 | 55.70 | 1.09% | 1,088 |