Nextgen Biomed Ltd (TLV:NXGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 48.70
+3.70 (0.62%)
Sep 30, 2025, 5:24 PM IDT
Nextgen Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | - |
| Sep 30, 2025 | 48.40 | 59.70 | 48.40 | 48.70 | 48.70 | 0.62% | 148,919 |
| Sep 29, 2025 | 50.00 | 52.90 | 48.00 | 48.40 | 48.40 | -3.20% | 82,546 |
| Sep 28, 2025 | 56.80 | 56.80 | 49.00 | 50.00 | 50.00 | -11.97% | 264,820 |
| Sep 25, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Sep 21, 2025 | 55.80 | 59.90 | 55.80 | 56.80 | 56.80 | 1.79% | 1,168 |
| Sep 18, 2025 | 54.90 | 60.00 | 52.20 | 55.80 | 55.80 | 7.10% | 7,898 |
| Sep 17, 2025 | 52.30 | 56.20 | 49.50 | 52.10 | 52.10 | -0.38% | 223,670 |
| Sep 16, 2025 | 53.00 | 56.90 | 50.00 | 52.30 | 52.30 | -8.08% | 64,977 |
| Sep 15, 2025 | 55.50 | 58.80 | 53.00 | 56.90 | 56.90 | 2.52% | 7,956 |
| Sep 14, 2025 | 60.60 | 60.60 | 55.00 | 55.50 | 55.50 | -8.42% | 72,222 |
| Sep 11, 2025 | 55.10 | 61.00 | 55.10 | 60.60 | 60.60 | -0.66% | 3,688 |
| Sep 10, 2025 | 60.00 | 65.90 | 56.00 | 61.00 | 61.00 | 1.67% | 6,349 |
| Sep 9, 2025 | 59.20 | 64.40 | 57.60 | 60.00 | 60.00 | -7.41% | 143,086 |
| Sep 8, 2025 | 47.00 | 68.80 | 47.00 | 64.80 | 64.80 | 30.12% | 735,187 |
| Sep 7, 2025 | 47.50 | 51.50 | 47.50 | 49.80 | 49.80 | 4.84% | 46,383 |
| Sep 4, 2025 | 50.00 | 51.30 | 45.60 | 47.50 | 47.50 | -5.00% | 25,488 |
| Sep 3, 2025 | 49.80 | 52.00 | 47.00 | 50.00 | 50.00 | 0.40% | 12,143 |
| Sep 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Sep 1, 2025 | 49.90 | 50.00 | 49.50 | 49.80 | 49.80 | 5.73% | 22,403 |
| Aug 31, 2025 | 49.20 | 51.00 | 46.00 | 47.10 | 47.10 | -4.27% | 88,838 |
| Aug 28, 2025 | 50.50 | 52.00 | 48.00 | 49.20 | 49.20 | -2.57% | 42,219 |
| Aug 27, 2025 | 50.80 | 50.80 | 49.50 | 50.50 | 50.50 | -0.59% | 2,043 |
| Aug 26, 2025 | 51.60 | 57.00 | 50.00 | 50.80 | 50.80 | -1.55% | 65,582 |
| Aug 25, 2025 | 51.10 | 54.50 | 51.10 | 51.60 | 51.60 | 0.98% | 34,053 |
| Aug 24, 2025 | 53.00 | 53.00 | 50.10 | 51.10 | 51.10 | -3.58% | 78,120 |
| Aug 21, 2025 | 57.80 | 57.80 | 53.00 | 53.00 | 53.00 | -8.30% | 3,155 |
| Aug 20, 2025 | 59.00 | 62.00 | 54.00 | 57.80 | 57.80 | 5.67% | 61,788 |
| Aug 19, 2025 | 56.50 | 56.50 | 53.00 | 54.70 | 54.70 | -3.19% | 11,126 |
| Aug 18, 2025 | 61.90 | 61.90 | 56.10 | 56.50 | 56.50 | -8.72% | 32,369 |
| Aug 17, 2025 | 62.70 | 62.70 | 61.90 | 61.90 | 61.90 | -1.28% | 5,740 |
| Aug 14, 2025 | 64.00 | 64.00 | 62.00 | 62.70 | 62.70 | 6.09% | 17,160 |
| Aug 13, 2025 | 58.70 | 64.50 | 58.50 | 59.10 | 59.10 | 0.68% | 48,317 |
| Aug 12, 2025 | 65.60 | 65.60 | 58.00 | 58.70 | 58.70 | -10.52% | 77,632 |
| Aug 11, 2025 | 67.10 | 69.50 | 61.60 | 65.60 | 65.60 | -2.24% | 43,942 |
| Aug 10, 2025 | 67.20 | 67.20 | 65.90 | 67.10 | 67.10 | -0.15% | 300 |
| 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 |