PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 109.30
-7.10 (-6.10%)
At close: May 19, 2026
PsyRX CNS Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 113.00 | 116.40 | 101.00 | 109.30 | 109.30 | -6.10% | 4,676 |
| May 18, 2026 | 120.30 | 120.40 | 109.00 | 116.40 | 116.40 | 2.37% | 21,262 |
| May 14, 2026 | 117.90 | 117.90 | 113.00 | 113.70 | 113.70 | 0.44% | 228 |
| May 13, 2026 | 112.20 | 114.00 | 113.00 | 113.20 | 113.20 | 0.89% | 1,172 |
| May 12, 2026 | 110.20 | 114.40 | 109.00 | 112.20 | 112.20 | 1.81% | 6,046 |
| May 11, 2026 | 110.10 | 113.80 | 110.10 | 110.20 | 110.20 | 0.09% | 22,653 |
| May 8, 2026 | 119.90 | 119.90 | 109.00 | 110.10 | 110.10 | -5.82% | 14,237 |
| May 7, 2026 | 119.50 | 119.50 | 117.00 | 116.90 | 116.90 | 1.48% | 960 |
| May 6, 2026 | 112.90 | 118.00 | 112.10 | 115.20 | 115.20 | 2.04% | 23,708 |
| May 5, 2026 | 115.50 | 115.50 | 111.00 | 112.90 | 112.90 | -2.25% | 20,045 |
| May 4, 2026 | 122.00 | 122.00 | 114.00 | 115.50 | 115.50 | -4.15% | 5,564 |
| May 1, 2026 | 128.20 | 128.20 | 119.00 | 120.50 | 120.50 | -3.98% | 8,490 |
| Apr 30, 2026 | 130.30 | 130.90 | 122.00 | 125.50 | 125.50 | 2.20% | 13,542 |
| Apr 29, 2026 | 117.80 | 131.00 | 115.00 | 122.80 | 122.80 | 4.24% | 7,166 |
| Apr 28, 2026 | 126.00 | 126.00 | 116.00 | 117.80 | 117.80 | -4.07% | 15,919 |
| Apr 27, 2026 | 134.40 | 134.40 | 118.60 | 122.80 | 122.80 | 0.57% | 23,521 |
| Apr 24, 2026 | 120.00 | 124.20 | 120.00 | 122.10 | 122.10 | 1.08% | 1,527 |
| Apr 23, 2026 | 127.30 | 127.30 | 120.00 | 120.80 | 120.80 | -5.11% | 13,284 |
| Apr 20, 2026 | 134.50 | 134.50 | 124.70 | 127.30 | 127.30 | 5.12% | 20,698 |
| Apr 17, 2026 | 133.50 | 133.50 | 120.00 | 121.10 | 121.10 | -3.35% | 3,026 |
| Apr 16, 2026 | 128.10 | 127.90 | 121.00 | 125.30 | 125.30 | -2.19% | 20,276 |
| Apr 15, 2026 | 132.50 | 135.00 | 115.10 | 128.10 | 128.10 | -3.32% | 16,720 |
| Apr 14, 2026 | 131.10 | 134.90 | 131.10 | 132.50 | 132.50 | 1.07% | 2,396 |
| Apr 13, 2026 | 135.00 | 135.00 | 129.70 | 131.10 | 131.10 | 0.61% | 12,049 |
| Apr 10, 2026 | 129.80 | 132.00 | 132.00 | 130.30 | 130.30 | 0.39% | 360 |
| Apr 9, 2026 | 128.60 | 141.70 | 126.00 | 129.80 | 129.80 | 0.93% | 36,634 |
| Apr 6, 2026 | 125.90 | 146.50 | 122.00 | 128.60 | 128.60 | 6.28% | 20,614 |
| Mar 31, 2026 | 120.80 | 126.00 | 119.00 | 121.00 | 121.00 | 0.17% | 40,895 |
| Mar 30, 2026 | 115.60 | 122.00 | 115.60 | 120.80 | 120.80 | 4.50% | 56,432 |
| Mar 27, 2026 | 116.20 | 120.00 | 114.50 | 115.60 | 115.60 | -0.52% | 3,100 |
| Mar 26, 2026 | 118.00 | 120.00 | 115.00 | 116.20 | 116.20 | -1.53% | 13,058 |
| Mar 25, 2026 | 117.90 | 120.00 | 117.90 | 118.00 | 118.00 | 0.08% | 32,449 |
| Mar 24, 2026 | 114.50 | 118.00 | 117.90 | 117.90 | 117.90 | 2.97% | 35,700 |
| Mar 23, 2026 | 121.40 | 121.40 | 114.00 | 114.50 | 114.50 | -5.68% | 33,054 |
| Mar 20, 2026 | 121.80 | 121.80 | 120.10 | 121.40 | 121.40 | 6.40% | 3,265 |
| Mar 19, 2026 | 116.10 | 116.10 | 112.00 | 114.10 | 114.10 | -1.72% | 35,504 |
| Mar 18, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 594 |
| Mar 17, 2026 | 116.40 | 116.40 | 115.20 | 116.10 | 116.10 | -0.26% | 1,950 |
| Mar 16, 2026 | 121.90 | 121.70 | 115.00 | 116.40 | 116.40 | -4.51% | 12,338 |
| Mar 13, 2026 | 122.00 | 118.00 | 118.00 | 121.90 | 121.90 | -0.08% | 55 |
| Mar 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.75% | 8,040 |
| Mar 11, 2026 | 107.60 | 120.00 | 107.60 | 119.90 | 119.90 | 3.01% | 43,839 |
| Mar 10, 2026 | 115.80 | 118.00 | 115.80 | 116.40 | 116.40 | 0.52% | 40,150 |
| Mar 9, 2026 | 115.00 | 116.50 | 113.40 | 115.80 | 115.80 | 2.12% | 5,120 |
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 113.40 | 113.40 | 0.71% | 34,356 |
| Mar 5, 2026 | 115.50 | 115.50 | 110.00 | 112.60 | 112.60 | -0.27% | 58,221 |
| Mar 4, 2026 | 117.40 | 116.00 | 111.70 | 112.90 | 112.90 | -3.83% | 14,600 |
| Mar 2, 2026 | 111.10 | 118.00 | 117.00 | 117.40 | 117.40 | 5.67% | 1,877 |
| Feb 27, 2026 | 122.20 | 122.20 | 111.00 | 111.10 | 111.10 | -0.09% | 26,194 |
| Feb 26, 2026 | 116.30 | 120.20 | 110.00 | 111.20 | 111.20 | -4.39% | 22,554 |