NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
3.190
-0.060 (-1.85%)
Sep 9, 2026, 10:12 AM EDT - Market open
NewcelX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.24 | 3.35 | 3.22 | 3.25 | 3.25 | -2.99% | 4,213 |
| Sep 4, 2026 | 3.37 | 3.37 | 3.24 | 3.35 | 3.35 | - | 1,410 |
| Sep 3, 2026 | 3.46 | 3.50 | 3.15 | 3.35 | 3.35 | - | 9,009 |
| Sep 2, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | 1.82% | 3,507 |
| Sep 1, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 0.46% | 1,858 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | 2.66% | 13,870 |
| Aug 28, 2026 | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | -6.73% | 12,435 |
| Aug 27, 2026 | 3.27 | 3.51 | 3.27 | 3.42 | 3.42 | 1.18% | 19,979 |
| Aug 26, 2026 | 3.44 | 3.51 | 3.30 | 3.38 | 3.38 | -2.87% | 18,830 |
| Aug 25, 2026 | 3.50 | 3.60 | 3.31 | 3.48 | 3.48 | 0.58% | 17,026 |
| Aug 24, 2026 | 3.40 | 3.50 | 3.33 | 3.46 | 3.46 | 6.05% | 6,116 |
| Aug 21, 2026 | 3.31 | 3.31 | 3.22 | 3.26 | 3.26 | -3.18% | 1,395 |
| Aug 20, 2026 | 3.25 | 3.40 | 3.17 | 3.37 | 3.37 | 3.69% | 9,431 |
| Aug 19, 2026 | 3.39 | 3.39 | 3.17 | 3.25 | 3.25 | -4.13% | 14,453 |
| Aug 18, 2026 | 3.19 | 3.40 | 3.19 | 3.39 | 3.39 | 3.99% | 7,344 |
| Aug 17, 2026 | 3.33 | 3.50 | 3.25 | 3.26 | 3.26 | -2.54% | 5,435 |
| 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% | 7,813 |
| 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 |