PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 122.80
+5.00 (4.24%)
At close: Apr 29, 2026
PsyRX CNS Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 122.60 | 122.20 | 110.00 | 116.30 | 116.30 | -5.14% | 131,267 |
| Feb 24, 2026 | 117.40 | 126.00 | 115.00 | 122.60 | 122.60 | 4.43% | 13,500 |
| Feb 23, 2026 | 120.70 | 121.80 | 117.20 | 117.40 | 117.40 | -2.73% | 68,624 |
| Feb 20, 2026 | 122.00 | 124.80 | 120.00 | 120.70 | 120.70 | -1.07% | 22,054 |
| Feb 19, 2026 | 123.00 | 124.80 | 120.00 | 122.00 | 122.00 | -1.37% | 34,277 |
| Feb 18, 2026 | 127.60 | 135.60 | 120.00 | 123.70 | 123.70 | -3.06% | 52,882 |
| Feb 17, 2026 | 132.90 | 134.60 | 121.00 | 127.60 | 127.60 | -3.99% | 90,752 |
| Feb 16, 2026 | 136.50 | 136.50 | 127.00 | 132.90 | 132.90 | 6.32% | 141,024 |
| Feb 13, 2026 | 122.00 | 130.60 | 122.00 | 125.00 | 125.00 | 0.32% | 19,880 |
| Feb 12, 2026 | 148.50 | 148.50 | 121.00 | 124.60 | 124.60 | -13.23% | 94,014 |
| Feb 11, 2026 | 123.60 | 148.00 | 120.20 | 143.60 | 143.60 | 16.18% | 146,590 |
| Feb 10, 2026 | 119.00 | 126.70 | 114.50 | 123.60 | 123.60 | 4.92% | 235,781 |
| Feb 9, 2026 | 99.00 | 128.80 | 95.70 | 117.80 | 117.80 | 28.46% | 553,804 |