PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 72.20
-2.10 (-2.83%)
At close: Aug 11, 2026
PsyRX CNS Bio-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 76.20 | 75.00 | 73.20 | 74.30 | 74.30 | -2.49% | 9,900 |
| Aug 7, 2026 | 77.00 | 77.00 | 70.20 | 76.20 | 76.20 | 5.98% | 3,326 |
| Aug 6, 2026 | 73.40 | 74.00 | 70.70 | 71.90 | 71.90 | -2.04% | 5,500 |
| Aug 5, 2026 | 73.00 | 73.60 | 73.00 | 73.40 | 73.40 | 3.09% | 4,496 |
| Aug 4, 2026 | 81.00 | 81.00 | 70.00 | 71.20 | 71.20 | -9.99% | 64,349 |
| Aug 3, 2026 | 80.00 | 80.00 | 77.70 | 79.10 | 79.10 | -2.10% | 1,586 |
| Jul 31, 2026 | 83.40 | 83.40 | 79.40 | 80.80 | 80.80 | 0.12% | 133 |
| Jul 30, 2026 | 83.40 | 83.40 | 83.40 | 80.70 | 80.70 | 0.12% | 102 |
| Jul 29, 2026 | 83.50 | 83.50 | 80.70 | 80.60 | 80.60 | 3.07% | 1,738 |
| Jul 28, 2026 | 80.60 | 80.00 | 77.00 | 78.20 | 78.20 | -2.98% | 14,992 |
| Jul 27, 2026 | 81.00 | 83.50 | 78.10 | 80.60 | 80.60 | -3.36% | 18,553 |
| Jul 24, 2026 | 88.00 | 88.00 | 82.00 | 83.40 | 83.40 | -4.14% | 6,392 |
| Jul 22, 2026 | 91.90 | 91.90 | 83.60 | 87.00 | 87.00 | -0.23% | 10,466 |
| Jul 21, 2026 | 83.60 | 93.50 | 83.60 | 87.20 | 87.20 | 4.31% | 4,500 |
| Jul 20, 2026 | 83.00 | 85.00 | 83.00 | 83.60 | 83.60 | -3.91% | 9,356 |
| Jul 15, 2026 | 87.20 | 87.20 | 87.00 | 87.00 | 87.00 | -0.23% | 10,672 |
| Jul 13, 2026 | 82.40 | 88.40 | 80.10 | 87.20 | 87.20 | 5.83% | 12,083 |
| Jul 10, 2026 | 85.60 | 82.40 | 82.40 | 82.40 | 82.40 | -3.74% | 3,000 |
| Jul 9, 2026 | 81.00 | 87.40 | 81.00 | 85.60 | 85.60 | - | 2,544 |
| Jul 8, 2026 | 84.30 | 87.00 | 84.30 | 85.60 | 85.60 | 1.54% | 9,117 |
| Jul 7, 2026 | 98.40 | 98.40 | 83.00 | 84.30 | 84.30 | -1.86% | 48,434 |
| Jul 6, 2026 | 99.00 | 99.00 | 83.00 | 85.90 | 85.90 | -1.60% | 35,902 |
| Jul 3, 2026 | 88.00 | 88.00 | 86.70 | 87.30 | 87.30 | -3.22% | 8,299 |
| Jul 2, 2026 | 90.00 | 95.10 | 90.00 | 90.20 | 90.20 | 0.22% | 59,231 |
| Jun 30, 2026 | 90.70 | 90.00 | 90.00 | 90.00 | 90.00 | -0.77% | 8,000 |
| 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 |