PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 90.70
+1.40 (1.57%)
At close: Jun 29, 2026
PsyRX CNS Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 103.00 | 103.00 | 89.30 | 90.70 | 90.70 | 1.57% | 26,650 |
| Jun 26, 2026 | 90.00 | 90.00 | 89.20 | 89.30 | 89.30 | 0.11% | 26,834 |
| Jun 25, 2026 | 88.00 | 92.00 | 88.00 | 89.20 | 89.20 | 1.02% | 7,421 |
| Jun 24, 2026 | 88.00 | 91.90 | 88.00 | 88.30 | 88.30 | -2.11% | 7,476 |
| Jun 23, 2026 | 98.00 | 98.00 | 90.00 | 90.20 | 90.20 | -5.35% | 9,249 |
| Jun 22, 2026 | 101.00 | 101.00 | 94.40 | 95.30 | 95.30 | -2.56% | 10,441 |
| Jun 19, 2026 | 100.00 | 100.00 | 97.80 | 97.80 | 97.80 | -3.55% | 2,501 |
| Jun 18, 2026 | 102.90 | 102.90 | 100.00 | 101.40 | 101.40 | 0.10% | 24,778 |
| Jun 17, 2026 | 103.70 | 102.90 | 99.70 | 101.30 | 101.30 | -2.31% | 1,576 |
| Jun 16, 2026 | 105.00 | 105.00 | 103.50 | 103.70 | 103.70 | 1.67% | 5,000 |
| Jun 15, 2026 | 104.90 | 104.90 | 104.90 | 102.00 | 102.00 | 0.99% | 500 |
| Jun 12, 2026 | 104.30 | 104.90 | 100.20 | 101.00 | 101.00 | -3.16% | 2,900 |
| Jun 11, 2026 | 104.10 | 104.90 | 104.90 | 104.30 | 104.30 | 0.19% | 406 |
| Jun 10, 2026 | 105.00 | 101.20 | 101.20 | 104.10 | 104.10 | -0.86% | 500 |
| Jun 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 186 |
| Jun 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,548 |
| Jun 5, 2026 | 101.90 | 105.70 | 101.90 | 105.00 | 105.00 | 6.82% | 7,734 |
| Jun 4, 2026 | 96.30 | 108.00 | 91.60 | 98.30 | 98.30 | 2.08% | 25,235 |
| Jun 3, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.67% | 15,560 |
| Jun 2, 2026 | 101.80 | 101.80 | 88.00 | 93.80 | 93.80 | -6.85% | 18,816 |
| Jun 1, 2026 | 106.10 | 106.10 | 102.00 | 100.70 | 100.70 | 0.40% | 504 |
| May 29, 2026 | 99.60 | 102.50 | 99.50 | 100.30 | 100.30 | 0.70% | 400 |
| May 28, 2026 | 103.30 | 104.00 | 99.30 | 99.60 | 99.60 | -3.58% | 12,395 |
| May 27, 2026 | 102.30 | 106.30 | 106.30 | 103.30 | 103.30 | 0.98% | 400 |
| May 26, 2026 | 104.30 | 105.60 | 100.20 | 102.30 | 102.30 | -1.92% | 5,259 |
| May 25, 2026 | 105.00 | 119.40 | 98.00 | 104.30 | 104.30 | -2.43% | 35,503 |
| May 20, 2026 | 109.30 | 109.30 | 105.00 | 106.90 | 106.90 | -2.20% | 7,744 |
| 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 |