NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
5.14
-2.15 (-29.49%)
At close: Nov 3, 2025, 4:00 PM EST
5.12
-0.02 (-0.39%)
After-hours: Nov 3, 2025, 4:56 PM EST
NewcelX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.73 | 5.87 | 5.00 | 5.40 | - | -25.93% | 368,880 |
| Oct 31, 2025 | 5.08 | 7.64 | 4.20 | 7.29 | 7.29 | -4.33% | 1,246,926 |
| Oct 30, 2025 | 7.70 | 8.30 | 7.60 | 7.62 | 7.62 | 2.97% | 4,762,465 |
| Oct 29, 2025 | 9.49 | 9.49 | 7.40 | 7.40 | 7.40 | -29.52% | 146,592 |
| Oct 28, 2025 | 12.00 | 12.10 | 10.25 | 10.50 | 10.50 | -15.32% | 122,969 |
| Oct 27, 2025 | 12.90 | 13.60 | 12.10 | 12.40 | 12.40 | -4.62% | 911,340 |
| Oct 24, 2025 | 13.10 | 13.20 | 12.50 | 13.00 | 13.00 | -1.52% | 31,916 |
| Oct 23, 2025 | 14.20 | 14.20 | 12.60 | 13.20 | 13.20 | -16.98% | 752,371 |
| Oct 22, 2025 | 16.00 | 16.60 | 15.56 | 15.90 | 15.90 | -5.92% | 6,320 |
| Oct 21, 2025 | 16.70 | 17.25 | 16.60 | 16.90 | 16.90 | - | 4,236 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.42 | 16.90 | 16.90 | 2.42% | 2,796 |
| Oct 17, 2025 | 16.70 | 16.89 | 16.00 | 16.50 | 16.50 | 1.23% | 7,113 |
| Oct 16, 2025 | 16.90 | 17.40 | 16.20 | 16.30 | 16.30 | -4.12% | 15,237 |
| Oct 15, 2025 | 17.90 | 18.10 | 17.00 | 17.00 | 17.00 | -4.49% | 8,350 |
| Oct 14, 2025 | 17.10 | 18.40 | 14.50 | 17.80 | 17.80 | 0.56% | 15,512 |
| Oct 13, 2025 | 18.10 | 18.52 | 17.00 | 17.70 | 17.70 | 0.57% | 8,105 |
| Oct 10, 2025 | 18.40 | 18.60 | 17.50 | 17.60 | 17.60 | -5.88% | 17,319 |
| Oct 9, 2025 | 18.60 | 19.07 | 18.30 | 18.70 | 18.70 | 0.27% | 5,992 |
| Oct 8, 2025 | 18.30 | 18.73 | 18.20 | 18.65 | 18.65 | 1.91% | 11,506 |
| Oct 7, 2025 | 19.00 | 19.30 | 18.10 | 18.30 | 18.30 | -4.69% | 17,625 |
| Oct 6, 2025 | 19.60 | 19.80 | 18.60 | 19.20 | 19.20 | -3.76% | 17,989 |
| Oct 3, 2025 | 21.30 | 21.30 | 19.70 | 19.95 | 19.95 | -5.90% | 24,570 |
| Oct 2, 2025 | 20.50 | 21.50 | 19.80 | 21.20 | 21.20 | 2.42% | 29,493 |
| Oct 1, 2025 | 17.90 | 20.90 | 17.60 | 20.70 | 20.70 | 13.11% | 72,009 |
| Sep 30, 2025 | 22.15 | 22.40 | 17.60 | 18.30 | 18.30 | -25.31% | 1,290,368 |
| Sep 29, 2025 | 23.40 | 24.60 | 22.60 | 24.50 | 24.50 | 11.87% | 156,760 |
| Sep 26, 2025 | 22.50 | 24.00 | 21.20 | 21.90 | 21.90 | 6.31% | 52,418 |
| Sep 25, 2025 | 21.10 | 21.90 | 20.00 | 20.60 | 20.60 | -3.74% | 9,446 |
| Sep 24, 2025 | 21.80 | 22.00 | 21.20 | 21.40 | 21.40 | 2.88% | 6,133 |
| Sep 23, 2025 | 21.70 | 22.00 | 20.68 | 20.80 | 20.80 | -5.88% | 9,916 |
| Sep 22, 2025 | 20.60 | 22.40 | 20.40 | 22.10 | 22.10 | 8.33% | 23,185 |
| Sep 19, 2025 | 19.30 | 21.20 | 19.30 | 20.40 | 20.40 | -0.97% | 11,834 |
| Sep 18, 2025 | 18.50 | 21.00 | 18.00 | 20.60 | 20.60 | 1.48% | 31,411 |
| Sep 17, 2025 | 20.90 | 21.40 | 20.10 | 20.30 | 20.30 | -4.25% | 17,600 |
| Sep 16, 2025 | 21.50 | 22.50 | 20.50 | 21.20 | 21.20 | -2.30% | 30,137 |
| Sep 15, 2025 | 21.60 | 22.85 | 21.60 | 21.70 | 21.70 | 0.93% | 19,936 |
| Sep 12, 2025 | 21.20 | 22.41 | 21.00 | 21.50 | 21.50 | - | 14,257 |
| Sep 11, 2025 | 20.80 | 21.60 | 20.10 | 21.50 | 21.50 | 3.86% | 20,985 |
| Sep 10, 2025 | 20.00 | 21.60 | 20.00 | 20.70 | 20.70 | 6.70% | 30,259 |
| Sep 9, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 5,059 |
| Sep 8, 2025 | 19.70 | 20.00 | 19.30 | 19.80 | 19.80 | 1.02% | 4,052 |
| Sep 5, 2025 | 19.90 | 20.20 | 19.00 | 19.60 | 19.60 | -1.51% | 15,707 |
| Sep 4, 2025 | 19.70 | 20.10 | 18.80 | 19.90 | 19.90 | -1.97% | 98,702 |
| Sep 3, 2025 | 20.40 | 20.70 | 20.20 | 20.30 | 20.30 | -1.46% | 3,578 |
| Sep 2, 2025 | 21.00 | 21.36 | 20.30 | 20.60 | 20.60 | -2.83% | 6,852 |
| Aug 29, 2025 | 21.50 | 22.00 | 21.10 | 21.20 | 21.20 | -3.64% | 5,550 |
| Aug 28, 2025 | 22.20 | 22.90 | 21.50 | 22.00 | 22.00 | -0.90% | 4,773 |
| Aug 27, 2025 | 21.40 | 22.70 | 21.40 | 22.20 | 22.20 | 3.74% | 12,004 |
| Aug 26, 2025 | 22.40 | 24.00 | 20.30 | 21.40 | 21.40 | -12.65% | 33,495 |
| Aug 25, 2025 | 26.10 | 26.90 | 24.40 | 24.50 | 24.50 | -6.84% | 26,542 |