Nextage Therapeutics Ltd (TLV:NXTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 105.00
+2.00 (1.94%)
Jul 31, 2025, 5:24 PM IDT
Nextage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jul 31, 2025 | 90.00 | 105.00 | 88.00 | 103.00 | 103.00 | 8.65% | 179,059 |
| Jul 30, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.94% | 2,001 |
| Jul 29, 2025 | 93.80 | 93.80 | 88.50 | 93.00 | 93.00 | 3.91% | 2,644 |
| Jul 28, 2025 | 88.80 | 91.90 | 87.00 | 89.50 | 89.50 | 0.79% | 32,419 |
| Jul 27, 2025 | 99.70 | 104.90 | 87.00 | 88.80 | 88.80 | -10.93% | 235,791 |
| Jul 24, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - | - |
| Jul 23, 2025 | 90.90 | 100.00 | 89.00 | 99.70 | 99.70 | 9.68% | 101,344 |
| Jul 22, 2025 | 103.40 | 103.40 | 88.30 | 90.90 | 90.90 | -12.09% | 3,225 |
| Jul 21, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - | - |
| Jul 20, 2025 | 103.40 | 103.40 | 103.20 | 103.40 | 103.40 | - | 4,447 |
| Jul 17, 2025 | 103.50 | 105.00 | 89.40 | 103.40 | 103.40 | 9.53% | 17,957 |
| Jul 16, 2025 | 100.00 | 103.50 | 89.00 | 94.40 | 94.40 | -5.60% | 85,244 |
| Jul 15, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 2,500 |
| Jul 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 13, 2025 | 90.60 | 97.00 | 90.60 | 97.00 | 97.00 | 7.06% | 18,500 |
| Jul 10, 2025 | 89.70 | 96.00 | 86.00 | 90.60 | 90.60 | 1.00% | 104,263 |
| Jul 9, 2025 | 91.70 | 91.70 | 81.00 | 89.70 | 89.70 | -2.18% | 70,523 |
| Jul 8, 2025 | 91.50 | 95.00 | 88.40 | 91.70 | 91.70 | 0.22% | 20,151 |
| Jul 7, 2025 | 97.70 | 97.70 | 91.30 | 91.50 | 91.50 | -6.35% | 22,129 |
| Jul 6, 2025 | 99.10 | 106.00 | 93.70 | 97.70 | 97.70 | -1.41% | 36,910 |
| Jul 3, 2025 | 99.70 | 100.00 | 99.00 | 99.10 | 99.10 | -0.60% | 40,138 |
| Jul 2, 2025 | 106.50 | 106.50 | 99.00 | 99.70 | 99.70 | -6.38% | 4,940 |
| Jul 1, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Jun 30, 2025 | 105.40 | 107.00 | 100.10 | 106.50 | 106.50 | 1.04% | 72,475 |
| Jun 29, 2025 | 98.00 | 106.00 | 97.90 | 105.40 | 105.40 | 8.44% | 84,120 |
| Jun 26, 2025 | 95.00 | 98.00 | 94.20 | 97.20 | 97.20 | 3.08% | 34,186 |
| Jun 25, 2025 | 92.70 | 95.00 | 88.00 | 94.30 | 94.30 | 1.73% | 21,431 |
| Jun 24, 2025 | 92.70 | 93.00 | 92.70 | 92.70 | 92.70 | - | 9,853 |
| Jun 23, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - | 17,094 |
| Jun 22, 2025 | 98.10 | 98.10 | 87.00 | 92.70 | 92.70 | -5.50% | 125,505 |
| Jun 19, 2025 | 83.70 | 100.00 | 83.70 | 98.10 | 98.10 | 17.20% | 94,776 |
| Jun 18, 2025 | 74.40 | 93.00 | 74.40 | 83.70 | 83.70 | 12.50% | 73,713 |
| Jun 17, 2025 | 72.30 | 79.50 | 72.00 | 74.40 | 74.40 | 1.64% | 21,519 |
| Jun 16, 2025 | 76.10 | 76.10 | 72.10 | 73.20 | 73.20 | -3.81% | 6,958 |
| Jun 15, 2025 | 67.90 | 80.00 | 65.00 | 76.10 | 76.10 | 9.97% | 75,711 |
| Jun 12, 2025 | 85.00 | 85.00 | 59.20 | 69.20 | 69.20 | -18.59% | 329,660 |
| Jun 11, 2025 | 86.40 | 86.40 | 84.90 | 85.00 | 85.00 | -1.62% | 16,400 |
| Jun 10, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - | - |
| Jun 9, 2025 | 87.00 | 87.00 | 86.10 | 86.40 | 86.40 | -0.69% | 7,942 |
| Jun 8, 2025 | 87.80 | 90.10 | 86.10 | 87.00 | 87.00 | -0.91% | 50,589 |
| Jun 5, 2025 | 91.50 | 95.70 | 87.00 | 87.80 | 87.80 | -4.04% | 60,686 |
| Jun 4, 2025 | 93.00 | 99.00 | 87.20 | 91.50 | 91.50 | -2.56% | 47,353 |
| Jun 3, 2025 | 96.00 | 105.90 | 91.00 | 93.90 | 93.90 | -2.19% | 26,100 |
| May 29, 2025 | 89.90 | 100.00 | 89.90 | 96.00 | 96.00 | 6.79% | 156,300 |
| May 28, 2025 | 91.50 | 91.80 | 86.00 | 89.90 | 89.90 | -1.75% | 38,326 |
| May 27, 2025 | 90.40 | 92.00 | 83.20 | 91.50 | 91.50 | 1.22% | 22,883 |
| May 26, 2025 | 89.00 | 90.90 | 89.00 | 90.40 | 90.40 | 1.57% | 11,000 |
| May 25, 2025 | 89.50 | 91.70 | 84.20 | 89.00 | 89.00 | -0.56% | 6,003 |
| May 22, 2025 | 91.40 | 91.40 | 82.30 | 89.50 | 89.50 | -2.08% | 14,202 |