Nextage Therapeutics Ltd (TLV:NXTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 77.50
-0.40 (-0.51%)
Sep 30, 2025, 5:24 PM IDT
Nextage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Sep 30, 2025 | 77.50 | 78.00 | 77.50 | 77.90 | 77.90 | 0.52% | 23,330 |
| Sep 29, 2025 | 85.00 | 85.00 | 76.00 | 77.50 | 77.50 | -8.82% | 2,864 |
| Sep 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 58,823 |
| Sep 25, 2025 | 85.00 | 89.80 | 85.00 | 85.00 | 85.00 | - | 119,481 |
| Sep 21, 2025 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 8.97% | 8,649 |
| Sep 18, 2025 | 79.30 | 79.30 | 77.70 | 78.00 | 78.00 | -1.64% | 25,000 |
| Sep 17, 2025 | 80.10 | 80.10 | 78.00 | 79.30 | 79.30 | -3.53% | 36,459 |
| Sep 16, 2025 | 82.10 | 88.00 | 80.20 | 82.20 | 82.20 | 0.12% | 10,840 |
| Sep 15, 2025 | 82.00 | 83.00 | 82.00 | 82.10 | 82.10 | -1.91% | 11,450 |
| Sep 14, 2025 | 83.90 | 83.90 | 83.00 | 83.70 | 83.70 | -0.24% | 540 |
| Sep 11, 2025 | 89.30 | 91.00 | 83.00 | 83.90 | 83.90 | -6.05% | 6,389 |
| Sep 10, 2025 | 93.10 | 93.10 | 83.00 | 89.30 | 89.30 | -4.08% | 9,580 |
| Sep 9, 2025 | 86.60 | 96.70 | 86.60 | 93.10 | 93.10 | 7.51% | 8,554 |
| Sep 8, 2025 | 86.60 | 86.70 | 85.00 | 86.60 | 86.60 | - | 11,917 |
| Sep 7, 2025 | 81.00 | 88.00 | 81.00 | 86.60 | 86.60 | 6.91% | 8,685 |
| Sep 4, 2025 | 98.10 | 98.10 | 80.10 | 81.00 | 81.00 | -17.43% | 17,468 |
| Sep 3, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - | - |
| Sep 2, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - | - |
| Sep 1, 2025 | 94.50 | 99.00 | 88.00 | 98.10 | 98.10 | 3.81% | 5,949 |
| Aug 31, 2025 | 87.90 | 100.00 | 82.10 | 94.50 | 94.50 | 7.51% | 51,454 |
| Aug 28, 2025 | 80.00 | 88.50 | 80.00 | 87.90 | 87.90 | 9.88% | 8,051 |
| Aug 27, 2025 | 77.50 | 88.40 | 77.50 | 80.00 | 80.00 | 3.23% | 490 |
| Aug 26, 2025 | 81.90 | 81.90 | 77.00 | 77.50 | 77.50 | -5.37% | 1,700 |
| Aug 25, 2025 | 82.30 | 82.30 | 77.10 | 81.90 | 81.90 | -0.49% | 150 |
| Aug 24, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | 200 |
| Aug 21, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | - |
| Aug 20, 2025 | 84.10 | 86.00 | 81.70 | 82.30 | 82.30 | -2.14% | 31,205 |
| Aug 19, 2025 | 85.00 | 85.90 | 83.00 | 84.10 | 84.10 | -1.64% | 3,730 |
| Aug 18, 2025 | 90.50 | 90.50 | 85.10 | 85.50 | 85.50 | -5.52% | 4,379 |
| Aug 17, 2025 | 90.80 | 91.00 | 87.00 | 90.50 | 90.50 | -0.33% | 21,724 |
| Aug 14, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Aug 13, 2025 | 95.70 | 96.00 | 90.00 | 90.80 | 90.80 | -5.12% | 5,327 |
| Aug 12, 2025 | 103.00 | 103.00 | 95.70 | 95.70 | 95.70 | -7.09% | 34,714 |
| Aug 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| 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 |