Nextage Therapeutics Ltd (TLV:NXTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.00
+14.60 (45.06%)
May 20, 2026, 5:24 PM IDT
Nextage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 39.90 | 48.00 | 39.90 | 47.00 | 47.00 | 45.06% | 348,101 |
| May 19, 2026 | 30.60 | 34.50 | 30.50 | 32.40 | 32.40 | 5.88% | 84,342 |
| May 18, 2026 | 36.10 | 36.10 | 30.00 | 30.60 | 30.60 | -15.24% | 85,932 |
| May 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1 |
| May 14, 2026 | 36.50 | 38.40 | 34.00 | 36.10 | 36.10 | -2.17% | 45,739 |
| May 13, 2026 | 45.00 | 45.00 | 34.00 | 36.90 | 36.90 | -12.14% | 260,378 |
| May 12, 2026 | 46.90 | 46.90 | 40.90 | 42.00 | 42.00 | -10.45% | 46,922 |
| May 11, 2026 | 51.00 | 51.00 | 46.50 | 46.90 | 46.90 | 3.99% | 6,360 |
| May 8, 2026 | 46.00 | 49.00 | 44.70 | 45.10 | 45.10 | 0.89% | 33,082 |
| May 7, 2026 | 54.40 | 56.10 | 43.00 | 44.70 | 44.70 | -8.02% | 283,276 |
| May 6, 2026 | 57.10 | 62.70 | 46.50 | 48.60 | 48.60 | -14.89% | 271,706 |
| May 5, 2026 | 67.70 | 67.70 | 51.00 | 57.10 | 57.10 | -15.66% | 538,932 |
| May 4, 2026 | 45.00 | 77.00 | 45.00 | 67.70 | 67.70 | 50.44% | 249,357 |
| May 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 7,131 |
| Apr 30, 2026 | 44.70 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | 20,052 |
| Apr 29, 2026 | 44.60 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | 1,794 |
| Apr 28, 2026 | 44.10 | 45.00 | 45.00 | 44.60 | 44.60 | 1.13% | 1,939 |
| Apr 23, 2026 | 43.60 | 44.90 | 43.60 | 44.10 | 44.10 | 16.05% | 8,403 |
| Apr 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -30.91% | 20,079 |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 5,090 |
| Apr 3, 2026 | 58.50 | 55.00 | 55.00 | 55.00 | 55.00 | -5.98% | 50,000 |
| Mar 31, 2026 | 58.60 | 58.50 | 58.50 | 58.50 | 58.50 | -0.17% | 122,500 |
| Mar 27, 2026 | 69.90 | 69.90 | 69.90 | 58.60 | 58.60 | - | 10 |
| Mar 24, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 9,500 |
| Mar 23, 2026 | 60.00 | 6.20 | 6.20 | 58.60 | 58.60 | -2.33% | 65 |
| Mar 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10,000 |
| Mar 18, 2026 | 63.60 | 60.00 | 60.00 | 60.00 | 60.00 | -5.66% | 50,000 |
| Mar 17, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 10,219 |
| Mar 16, 2026 | 64.10 | 64.10 | 63.00 | 63.60 | 63.60 | -0.78% | 2,671 |
| Mar 13, 2026 | 70.00 | 70.00 | 61.10 | 64.10 | 64.10 | -18.86% | 2,088 |