NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
2.560
-0.390 (-13.22%)
At close: Oct 22, 2026, 4:00 PM EDT
2.400
-0.160 (-6.25%)
After-hours: Oct 22, 2026, 6:06 PM EDT
NewcelX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.97 | 3.00 | 2.36 | 2.56 | 2.56 | -13.22% | 12,193 |
| Oct 21, 2026 | 2.59 | 3.04 | 2.59 | 2.95 | 2.95 | 13.03% | 11,898 |
| Oct 20, 2026 | 2.72 | 3.00 | 2.55 | 2.61 | 2.61 | -0.76% | 9,409 |
| Oct 19, 2026 | 2.90 | 2.90 | 2.53 | 2.63 | 2.63 | 5.20% | 5,387 |
| Oct 16, 2026 | 2.77 | 3.14 | 2.36 | 2.50 | 2.50 | -12.28% | 23,099 |
| Oct 15, 2026 | 2.61 | 2.90 | 2.61 | 2.85 | 2.85 | 9.20% | 5,893 |
| Oct 14, 2026 | 2.80 | 2.87 | 2.61 | 2.61 | 2.61 | -8.10% | 9,298 |
| Oct 13, 2026 | 2.83 | 3.28 | 2.80 | 2.84 | 2.84 | -2.20% | 5,415 |
| Oct 12, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -4.63% | 1,153 |
| Oct 9, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | -2.09% | 1,586 |
| Oct 8, 2026 | 2.93 | 3.11 | 2.89 | 3.11 | 3.11 | 2.47% | 7,303 |
| Oct 7, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 2.51% | 1,467 |
| Oct 6, 2026 | 2.99 | 3.20 | 2.92 | 2.96 | 2.96 | 3.52% | 7,212 |
| Oct 5, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 0.35% | 4,087 |
| Oct 2, 2026 | 2.83 | 2.87 | 2.79 | 2.85 | 2.85 | -2.06% | 2,972 |
| Oct 1, 2026 | 2.82 | 2.95 | 2.76 | 2.91 | 2.91 | -5.37% | 5,183 |
| Sep 30, 2026 | 3.22 | 3.25 | 3.00 | 3.08 | 3.08 | 3.54% | 2,725 |
| Sep 29, 2026 | 2.85 | 2.97 | 2.79 | 2.97 | 2.97 | 1.71% | 3,102 |
| Sep 28, 2026 | 2.87 | 3.02 | 2.76 | 2.92 | 2.92 | -0.90% | 7,202 |
| Sep 25, 2026 | 2.99 | 3.21 | 2.95 | 2.95 | 2.95 | 1.96% | 4,972 |
| Sep 24, 2026 | 2.89 | 2.90 | 2.76 | 2.89 | 2.89 | 1.05% | 4,157 |
| Sep 23, 2026 | 2.91 | 3.09 | 2.76 | 2.86 | 2.86 | -5.79% | 9,281 |
| Sep 22, 2026 | 2.96 | 3.37 | 2.90 | 3.04 | 3.04 | 2.21% | 4,715 |
| Sep 21, 2026 | 3.23 | 3.24 | 2.90 | 2.97 | 2.97 | -5.71% | 12,287 |
| Sep 18, 2026 | 3.16 | 3.38 | 3.13 | 3.15 | 3.15 | -6.80% | 2,504 |
| Sep 17, 2026 | 3.30 | 3.39 | 3.15 | 3.38 | 3.38 | -0.29% | 12,191 |
| Sep 16, 2026 | 3.29 | 3.40 | 3.14 | 3.39 | 3.39 | 2.11% | 4,644 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | 1.22% | 2,782 |
| Sep 14, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -0.74% | 6,840 |
| Sep 11, 2026 | 3.30 | 3.32 | 3.22 | 3.31 | 3.30 | -2.23% | 3,750 |
| Sep 10, 2026 | 3.29 | 3.50 | 3.25 | 3.38 | 3.38 | 4.00% | 5,720 |
| Sep 9, 2026 | 3.16 | 3.30 | 3.16 | 3.25 | 3.25 | - | 3,505 |
| 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 |