Nextage Therapeutics Ltd (TLV:NXTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.00
-1.60 (-1.85%)
Sep 8, 2025, 12:04 PM IDT
Nextage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |