PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 61.90
0.00 (0.00%)
Nov 12, 2026, 5:24 PM IST
PsyRX CNS Bio-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.00 | 67.70 | 60.00 | 61.90 | 61.90 | - | 88,095 |
| Nov 11, 2026 | 66.80 | 66.80 | 59.80 | 61.90 | 61.90 | -5.35% | 36,297 |
| Nov 10, 2026 | 67.00 | 68.00 | 60.70 | 65.40 | 65.40 | -0.61% | 21,954 |
| Nov 9, 2026 | 66.00 | 66.00 | 65.50 | 65.80 | 65.80 | -0.30% | 3,300 |
| Nov 5, 2026 | 65.80 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | 10,482 |
| Nov 4, 2026 | 64.00 | 67.30 | 64.00 | 65.80 | 65.80 | 10.77% | 6,044 |
| Nov 3, 2026 | 67.90 | 67.90 | 56.00 | 59.40 | 59.40 | -6.60% | 25,704 |
| Nov 2, 2026 | 67.20 | 67.50 | 63.00 | 63.60 | 63.60 | -5.36% | 26,178 |
| Oct 30, 2026 | 67.90 | 67.00 | 65.20 | 67.20 | 67.20 | -1.03% | 920 |
| Oct 29, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.41% | 5,291 |
| Oct 28, 2026 | 67.00 | 68.00 | 63.70 | 66.30 | 66.30 | 4.08% | 3,591 |
| Oct 26, 2026 | 68.70 | 68.80 | 59.00 | 63.70 | 63.70 | 9.08% | 22,463 |
| Oct 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 10,571 |
| Oct 22, 2026 | 68.60 | 68.60 | 58.40 | 58.40 | 58.40 | -5.81% | 54,425 |
| Oct 21, 2026 | 68.80 | 68.80 | 60.00 | 62.00 | 62.00 | -4.17% | 67,569 |
| Oct 20, 2026 | 65.70 | 68.30 | 61.20 | 64.70 | 64.70 | -1.52% | 12,944 |
| Oct 19, 2026 | 67.20 | 68.90 | 65.00 | 65.70 | 65.70 | -2.23% | 15,034 |
| Oct 16, 2026 | 66.70 | 68.80 | 68.80 | 67.20 | 67.20 | 0.75% | 720 |
| Oct 15, 2026 | 66.90 | 69.50 | 65.00 | 66.70 | 66.70 | 2.14% | 26,453 |
| Oct 14, 2026 | 69.80 | 69.80 | 66.70 | 65.30 | 65.30 | 1.24% | 1,035 |
| Oct 13, 2026 | 66.80 | 66.80 | 62.20 | 64.50 | 64.50 | -0.77% | 16,491 |
| Oct 12, 2026 | 69.80 | 69.80 | 63.20 | 65.00 | 65.00 | -2.69% | 42,023 |
| Oct 9, 2026 | 66.40 | 69.90 | 66.20 | 66.80 | 66.80 | 0.60% | 33,778 |
| Oct 8, 2026 | 66.20 | 70.00 | 52.00 | 66.40 | 66.40 | 0.30% | 10,766 |
| Oct 7, 2026 | 70.00 | 68.10 | 66.00 | 66.20 | 66.20 | -5.43% | 6,472 |
| Oct 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 22,129 |
| Oct 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,865 |
| Oct 1, 2026 | 71.80 | 71.80 | 69.60 | 70.00 | 70.00 | 0.57% | 1,466 |
| Sep 30, 2026 | 70.60 | 70.90 | 69.30 | 69.60 | 69.60 | -1.42% | 5,277 |
| Sep 29, 2026 | 71.90 | 70.70 | 70.60 | 70.60 | 70.60 | -1.81% | 5,718 |
| Sep 28, 2026 | 72.00 | 72.00 | 65.00 | 71.90 | 71.90 | - | 1,350 |
| Sep 24, 2026 | 69.30 | 77.30 | 69.20 | 71.90 | 71.90 | 3.75% | 8,983 |
| Sep 23, 2026 | 71.50 | 73.50 | 65.70 | 69.30 | 69.30 | -3.08% | 47,723 |
| Sep 22, 2026 | 71.60 | 71.60 | 71.40 | 71.50 | 71.50 | -0.14% | 11,684 |
| Sep 17, 2026 | 74.30 | 75.00 | 71.40 | 71.60 | 71.60 | -3.63% | 7,695 |
| Sep 16, 2026 | 72.00 | 76.70 | 72.00 | 74.30 | 74.30 | -3.00% | 5,056 |
| Sep 15, 2026 | 75.40 | 77.00 | 77.00 | 76.60 | 76.60 | 1.59% | 2,000 |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 75.40 | 75.40 | 0.27% | 220 |
| Sep 9, 2026 | 73.00 | 75.30 | 75.00 | 75.20 | 75.20 | 3.01% | 6,500 |
| Sep 8, 2026 | 76.70 | 76.70 | 72.00 | 73.00 | 73.00 | -1.22% | 3,556 |
| Sep 7, 2026 | 76.40 | 76.40 | 72.00 | 73.90 | 73.90 | -3.27% | 3,404 |
| Sep 3, 2026 | 76.40 | 76.70 | 76.00 | 76.40 | 76.40 | - | 2,072 |
| Sep 2, 2026 | 76.40 | 76.30 | 76.30 | 76.40 | 76.40 | - | 100 |
| Sep 1, 2026 | 76.30 | 76.40 | 71.60 | 76.40 | 76.40 | 0.13% | 4,205 |
| Aug 31, 2026 | 76.10 | 76.50 | 76.30 | 76.30 | 76.30 | 0.26% | 2,784 |
| Aug 27, 2026 | 76.20 | 71.50 | 71.50 | 76.10 | 76.10 | -0.13% | 52 |
| Aug 25, 2026 | 70.00 | 76.20 | 70.00 | 76.20 | 76.20 | -0.26% | 1,142 |
| Aug 24, 2026 | 76.70 | 76.60 | 76.20 | 76.40 | 76.40 | -0.39% | 2,414 |
| Aug 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.92% | 2,400 |
| Aug 20, 2026 | 76.70 | 76.70 | 76.70 | 76.00 | 76.00 | 0.40% | 640 |