NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
3.345
-0.255 (-7.08%)
Aug 14, 2026, 4:00 PM EDT - Market closed
NewcelX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.46 | 3.46 | 3.11 | 3.35 | 3.35 | -7.08% | 46,833 |
| Aug 13, 2026 | 3.33 | 3.60 | 3.23 | 3.60 | 3.60 | 8.11% | 7,798 |
| Aug 12, 2026 | 3.13 | 3.35 | 3.13 | 3.33 | 3.33 | 4.39% | 2,673 |
| Aug 11, 2026 | 3.24 | 3.25 | 3.09 | 3.19 | 3.19 | -1.85% | 17,801 |
| Aug 10, 2026 | 3.20 | 3.32 | 3.16 | 3.25 | 3.25 | -1.81% | 14,509 |
| Aug 7, 2026 | 3.28 | 3.34 | 3.24 | 3.31 | 3.31 | -0.90% | 4,456 |
| Aug 6, 2026 | 3.36 | 3.60 | 3.27 | 3.34 | 3.34 | -6.18% | 20,804 |
| Aug 5, 2026 | 3.54 | 3.75 | 3.49 | 3.56 | 3.56 | 3.19% | 5,971 |
| Aug 4, 2026 | 3.59 | 3.74 | 3.36 | 3.45 | 3.45 | 0.88% | 5,707 |
| Aug 3, 2026 | 3.61 | 3.73 | 3.42 | 3.42 | 3.42 | -2.01% | 16,183 |
| Jul 31, 2026 | 3.44 | 3.68 | 3.36 | 3.49 | 3.49 | 3.83% | 10,143 |
| Jul 30, 2026 | 3.48 | 3.63 | 3.15 | 3.36 | 3.36 | -4.51% | 9,730 |
| Jul 29, 2026 | 3.54 | 3.75 | 3.50 | 3.52 | 3.52 | 1.15% | 9,562 |
| Jul 28, 2026 | 3.59 | 3.65 | 3.48 | 3.48 | 3.48 | -3.33% | 9,277 |
| Jul 27, 2026 | 3.70 | 3.77 | 3.41 | 3.60 | 3.60 | -4.13% | 7,285 |
| Jul 24, 2026 | 3.69 | 3.76 | 3.65 | 3.76 | 3.76 | -1.18% | 6,083 |
| Jul 23, 2026 | 3.70 | 3.80 | 3.66 | 3.80 | 3.80 | 4.11% | 13,054 |
| Jul 22, 2026 | 3.76 | 3.80 | 3.65 | 3.65 | 3.65 | -4.20% | 5,657 |
| Jul 21, 2026 | 3.84 | 3.95 | 3.75 | 3.81 | 3.81 | -4.03% | 12,350 |
| Jul 20, 2026 | 4.16 | 4.16 | 3.65 | 3.97 | 3.97 | -2.93% | 15,151 |
| Jul 17, 2026 | 3.84 | 4.16 | 3.70 | 4.09 | 4.09 | 4.60% | 14,223 |
| Jul 16, 2026 | 3.85 | 4.00 | 3.66 | 3.91 | 3.91 | -0.51% | 19,851 |
| Jul 15, 2026 | 4.07 | 4.07 | 3.77 | 3.93 | 3.93 | -1.26% | 27,447 |
| Jul 14, 2026 | 4.15 | 4.32 | 3.80 | 3.98 | 3.98 | -0.50% | 28,090 |
| Jul 13, 2026 | 4.29 | 4.32 | 3.92 | 4.00 | 4.00 | -4.53% | 20,683 |
| Jul 10, 2026 | 4.00 | 4.26 | 3.96 | 4.19 | 4.19 | 1.45% | 42,880 |
| Jul 9, 2026 | 4.31 | 4.64 | 3.86 | 4.13 | 4.13 | -2.36% | 131,411 |
| Jul 8, 2026 | 4.00 | 4.25 | 3.89 | 4.23 | 4.23 | 5.49% | 72,049 |
| Jul 7, 2026 | 4.00 | 4.02 | 3.81 | 4.01 | 4.01 | 2.69% | 27,862 |
| Jul 6, 2026 | 3.85 | 4.24 | 3.68 | 3.91 | 3.91 | 1.43% | 45,137 |
| Jul 2, 2026 | 4.10 | 4.10 | 3.68 | 3.85 | 3.85 | - | 37,451 |
| Jul 1, 2026 | 3.95 | 4.05 | 3.40 | 3.85 | 3.85 | 5.19% | 182,019 |
| Jun 30, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 11,681 |
| Jun 29, 2026 | 3.79 | 3.79 | 3.48 | 3.69 | 3.69 | 1.37% | 10,374 |
| Jun 26, 2026 | 3.46 | 3.80 | 3.46 | 3.64 | 3.64 | 2.54% | 11,814 |
| Jun 25, 2026 | 3.43 | 3.60 | 3.43 | 3.55 | 3.55 | -1.11% | 4,413 |
| Jun 24, 2026 | 3.44 | 3.61 | 3.37 | 3.59 | 3.59 | 1.41% | 4,663 |
| Jun 23, 2026 | 3.58 | 3.59 | 3.33 | 3.54 | 3.54 | 1.43% | 6,149 |
| Jun 22, 2026 | 3.31 | 3.59 | 3.15 | 3.49 | 3.49 | 5.44% | 34,042 |
| Jun 18, 2026 | 3.15 | 3.35 | 3.14 | 3.31 | 3.31 | 5.08% | 15,299 |
| Jun 17, 2026 | 3.25 | 3.25 | 3.08 | 3.15 | 3.15 | -1.87% | 16,339 |
| Jun 16, 2026 | 3.20 | 3.30 | 3.20 | 3.21 | 3.21 | 0.31% | 4,783 |
| Jun 15, 2026 | 3.30 | 3.31 | 3.20 | 3.20 | 3.20 | -0.93% | 7,728 |
| Jun 12, 2026 | 3.29 | 3.37 | 3.23 | 3.23 | 3.23 | -1.11% | 11,895 |
| Jun 11, 2026 | 3.11 | 3.39 | 3.11 | 3.27 | 3.27 | 3.03% | 17,892 |
| Jun 10, 2026 | 3.04 | 3.31 | 3.04 | 3.17 | 3.17 | - | 25,009 |
| Jun 9, 2026 | 3.15 | 3.25 | 2.96 | 3.17 | 3.17 | -2.16% | 10,395 |
| Jun 8, 2026 | 2.84 | 3.24 | 2.80 | 3.24 | 3.24 | 10.58% | 39,555 |
| Jun 5, 2026 | 3.07 | 3.20 | 2.84 | 2.93 | 2.93 | -6.98% | 17,192 |
| Jun 4, 2026 | 3.01 | 3.28 | 3.01 | 3.15 | 3.15 | -0.32% | 22,774 |