PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 95.30
+0.30 (0.32%)
At close: Feb 4, 2026
PsyRX CNS Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 95.30 | 97.00 | 91.50 | 94.90 | 94.90 | -0.42% | 19,122 |
| Feb 4, 2026 | 95.00 | 97.80 | 94.00 | 95.30 | 95.30 | 0.32% | 35,219 |
| Feb 3, 2026 | 97.30 | 97.90 | 92.50 | 95.00 | 95.00 | -2.36% | 17,036 |
| Feb 2, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 6.81% | 2,245 |
| Jan 30, 2026 | 91.00 | 91.30 | 91.30 | 91.10 | 91.10 | 0.11% | 520 |
| Jan 29, 2026 | 96.70 | 93.10 | 85.10 | 91.00 | 91.00 | -5.89% | 112,272 |
| Jan 28, 2026 | 98.80 | 98.80 | 95.00 | 96.70 | 96.70 | 3.76% | 30,904 |
| Jan 27, 2026 | 100.00 | 98.90 | 90.10 | 93.20 | 93.20 | -6.80% | 18,901 |
| Jan 26, 2026 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | 1.21% | 57,770 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.60 | 98.80 | 98.80 | 1.65% | 84,990 |
| Jan 22, 2026 | 96.30 | 99.00 | 96.40 | 97.20 | 97.20 | 0.93% | 18,784 |
| Jan 21, 2026 | 91.90 | 97.00 | 95.00 | 96.30 | 96.30 | 4.79% | 4,973 |
| Jan 20, 2026 | 92.90 | 95.00 | 90.00 | 91.90 | 91.90 | -1.08% | 3,623 |
| Jan 19, 2026 | 93.00 | 93.40 | 90.00 | 92.90 | 92.90 | 0.32% | 123,024 |
| Jan 16, 2026 | 95.30 | 97.40 | 91.00 | 92.60 | 92.60 | 5.11% | 424,021 |
| Jan 15, 2026 | 88.10 | 89.00 | 88.00 | 88.10 | 88.10 | -0.23% | 8,477 |
| Jan 14, 2026 | 92.00 | 96.10 | 88.00 | 88.30 | 88.30 | -4.02% | 59,459 |
| Jan 13, 2026 | 92.90 | 96.00 | 89.50 | 92.00 | 92.00 | -0.97% | 45,656 |
| Jan 12, 2026 | 90.90 | 93.00 | 90.00 | 92.90 | 92.90 | 2.20% | 161,835 |
| Jan 9, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - | 30,000 |
| Jan 8, 2026 | 90.10 | 93.00 | 86.80 | 90.90 | 90.90 | 0.89% | 32,590 |
| Jan 7, 2026 | 91.40 | 91.40 | 90.00 | 90.10 | 90.10 | -1.42% | 69,594 |
| Jan 6, 2026 | 94.80 | 96.00 | 91.40 | 91.40 | 91.40 | -3.59% | 54,161 |
| Jan 5, 2026 | 94.20 | 96.10 | 94.20 | 94.80 | 94.80 | 0.64% | 23,465 |
| Jan 1, 2026 | 95.70 | 99.90 | 90.00 | 94.20 | 94.20 | -1.57% | 23,640 |
| Dec 31, 2025 | 99.90 | 99.90 | 94.90 | 95.70 | 95.70 | -4.20% | 5,431 |
| Dec 30, 2025 | 99.90 | 100.00 | 99.00 | 99.90 | 99.90 | - | 9,632 |
| Dec 29, 2025 | 102.50 | 103.50 | 96.10 | 99.90 | 99.90 | -2.54% | 31,959 |
| Dec 28, 2025 | 106.30 | 106.30 | 102.00 | 102.50 | 102.50 | -0.39% | 27,412 |
| Dec 25, 2025 | 116.90 | 116.90 | 101.50 | 102.90 | 102.90 | -2.19% | 119,334 |
| Dec 24, 2025 | 98.90 | 109.00 | 92.50 | 105.20 | 105.20 | 6.37% | 194,309 |
| Dec 23, 2025 | 99.00 | 99.00 | 98.30 | 98.90 | 98.90 | 0.61% | 11,831 |
| Dec 22, 2025 | 97.00 | 99.00 | 95.10 | 98.30 | 98.30 | 0.92% | 61,378 |
| Dec 21, 2025 | 97.50 | 97.50 | 97.30 | 97.40 | 97.40 | 1.99% | 32,831 |
| Dec 18, 2025 | 94.70 | 97.00 | 94.70 | 95.50 | 95.50 | 0.84% | 11,855 |
| Dec 17, 2025 | 91.80 | 96.60 | 90.50 | 94.70 | 94.70 | 3.16% | 50,449 |
| Dec 16, 2025 | 86.00 | 96.00 | 86.00 | 91.80 | 91.80 | -2.24% | 14,852 |
| Dec 15, 2025 | 92.10 | 95.70 | 88.70 | 93.90 | 93.90 | 3.99% | 24,588 |
| Dec 14, 2025 | 92.00 | 93.40 | 82.00 | 90.30 | 90.30 | -1.95% | 39,255 |
| Dec 11, 2025 | 94.80 | 94.80 | 90.00 | 92.10 | 92.10 | -0.32% | 22,270 |
| Dec 10, 2025 | 94.00 | 94.00 | 88.90 | 92.40 | 92.40 | -0.75% | 42,352 |
| Dec 9, 2025 | 92.90 | 94.80 | 92.00 | 93.10 | 93.10 | 2.99% | 62,969 |
| Dec 8, 2025 | 86.00 | 93.70 | 86.00 | 90.40 | 90.40 | 7.49% | 85,262 |
| Dec 7, 2025 | 82.20 | 86.00 | 80.00 | 84.10 | 84.10 | 2.31% | 83,637 |
| Dec 4, 2025 | 88.30 | 88.30 | 80.00 | 82.20 | 82.20 | -4.64% | 223,903 |
| Dec 3, 2025 | 89.20 | 89.90 | 84.50 | 86.20 | 86.20 | -3.36% | 38,396 |
| Dec 2, 2025 | 91.50 | 92.00 | 86.10 | 89.20 | 89.20 | -2.51% | 32,285 |
| Dec 1, 2025 | 92.00 | 93.20 | 81.40 | 91.50 | 91.50 | 4.33% | 427,382 |
| Nov 30, 2025 | 95.50 | 100.00 | 84.10 | 87.70 | 87.70 | -18.19% | 964,562 |
| Nov 27, 2025 | 140.00 | 140.00 | 99.90 | 107.20 | 107.20 | -14.65% | 198,867 |