NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
2.930
-0.220 (-6.98%)
At close: Jun 5, 2026, 4:00 PM EDT
2.900
-0.030 (-1.02%)
After-hours: Jun 5, 2026, 7:34 PM EDT
NewcelX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.07 | 3.20 | 2.84 | 2.93 | 2.93 | -6.98% | 17,025 |
| Jun 4, 2026 | 3.01 | 3.28 | 3.01 | 3.15 | 3.15 | -0.32% | 22,609 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | -4.82% | 9,672 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.24 | 3.32 | 3.32 | -4.60% | 9,930 |
| Jun 1, 2026 | 3.46 | 3.48 | 3.31 | 3.48 | 3.48 | -1.14% | 18,669 |
| May 29, 2026 | 3.57 | 3.57 | 3.42 | 3.52 | 3.52 | -0.56% | 27,048 |
| May 28, 2026 | 3.34 | 3.57 | 3.20 | 3.54 | 3.54 | 2.61% | 81,254 |
| May 27, 2026 | 3.45 | 3.70 | 3.00 | 3.45 | 3.45 | 9.52% | 902,140 |
| May 26, 2026 | 3.30 | 3.37 | 3.15 | 3.15 | 3.15 | -0.32% | 13,408 |
| May 22, 2026 | 3.24 | 3.38 | 3.16 | 3.16 | 3.16 | -0.63% | 11,640 |
| May 21, 2026 | 3.21 | 3.25 | 3.04 | 3.18 | 3.18 | -2.15% | 2,587 |
| May 20, 2026 | 3.24 | 3.31 | 3.10 | 3.25 | 3.25 | 2.20% | 4,901 |
| May 19, 2026 | 3.03 | 3.18 | 3.00 | 3.18 | 3.18 | 2.25% | 3,944 |
| May 18, 2026 | 3.21 | 3.31 | 3.02 | 3.11 | 3.11 | -3.12% | 10,428 |
| May 15, 2026 | 3.37 | 3.54 | 3.21 | 3.21 | 3.21 | -6.41% | 13,286 |
| May 14, 2026 | 3.26 | 3.51 | 3.26 | 3.43 | 3.43 | 5.87% | 9,389 |
| May 13, 2026 | 3.20 | 3.32 | 3.16 | 3.24 | 3.24 | -2.71% | 8,681 |
| May 12, 2026 | 3.26 | 3.33 | 3.15 | 3.33 | 3.33 | -0.60% | 14,119 |
| May 11, 2026 | 3.27 | 3.47 | 3.25 | 3.35 | 3.35 | -0.30% | 30,950 |
| May 8, 2026 | 3.24 | 3.52 | 2.99 | 3.36 | 3.36 | 3.70% | 25,274 |
| May 7, 2026 | 3.28 | 3.38 | 3.21 | 3.24 | 3.24 | -2.41% | 7,256 |
| May 6, 2026 | 3.54 | 3.73 | 3.20 | 3.32 | 3.32 | -7.52% | 80,247 |
| May 5, 2026 | 3.79 | 3.89 | 3.50 | 3.59 | 3.59 | -5.03% | 40,563 |
| May 4, 2026 | 3.85 | 3.98 | 3.66 | 3.78 | 3.78 | -1.82% | 40,994 |
| May 1, 2026 | 4.42 | 4.50 | 3.65 | 3.85 | 3.85 | -12.70% | 35,456 |
| Apr 30, 2026 | 3.83 | 4.77 | 3.66 | 4.41 | 4.41 | 28.95% | 181,388 |
| Apr 29, 2026 | 3.36 | 3.60 | 3.36 | 3.42 | 3.42 | 2.09% | 21,007 |
| Apr 28, 2026 | 3.90 | 3.95 | 3.20 | 3.35 | 3.35 | -13.44% | 44,777 |
| Apr 27, 2026 | 4.71 | 4.71 | 3.84 | 3.87 | 3.87 | -16.95% | 114,048 |
| Apr 24, 2026 | 5.00 | 5.12 | 4.29 | 4.66 | 4.66 | -5.09% | 121,686 |
| Apr 23, 2026 | 3.71 | 4.99 | 3.69 | 4.91 | 4.91 | 34.15% | 352,304 |
| Apr 22, 2026 | 3.47 | 3.85 | 3.42 | 3.66 | 3.66 | 8.28% | 197,134 |
| Apr 21, 2026 | 2.97 | 3.40 | 2.88 | 3.38 | 3.38 | 19.43% | 204,861 |
| Apr 20, 2026 | 2.67 | 2.85 | 2.62 | 2.83 | 2.83 | 6.39% | 58,002 |
| Apr 17, 2026 | 2.49 | 2.69 | 2.49 | 2.66 | 2.66 | 6.83% | 26,369 |
| Apr 16, 2026 | 2.59 | 2.63 | 2.49 | 2.49 | 2.49 | -0.40% | 8,486 |
| Apr 15, 2026 | 2.52 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | 10,792 |
| Apr 14, 2026 | 2.58 | 2.65 | 2.51 | 2.52 | 2.52 | 0.40% | 11,718 |
| Apr 13, 2026 | 2.50 | 2.60 | 2.49 | 2.51 | 2.51 | 0.80% | 41,196 |
| Apr 10, 2026 | 2.14 | 2.49 | 2.13 | 2.49 | 2.49 | 19.14% | 43,707 |
| Apr 9, 2026 | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -1.88% | 9,133 |
| Apr 8, 2026 | 2.20 | 2.25 | 2.12 | 2.13 | 2.13 | 2.40% | 28,825 |
| Apr 7, 2026 | 2.18 | 2.18 | 2.07 | 2.08 | 2.08 | -2.80% | 8,533 |
| Apr 6, 2026 | 2.34 | 2.34 | 2.14 | 2.14 | 2.14 | -5.10% | 9,115 |
| Apr 2, 2026 | 2.30 | 2.35 | 2.18 | 2.26 | 2.26 | -4.04% | 23,378 |
| Apr 1, 2026 | 2.31 | 2.47 | 2.25 | 2.35 | 2.35 | 10.85% | 32,092 |
| Mar 31, 2026 | 2.06 | 2.42 | 2.06 | 2.12 | 2.12 | 12.77% | 40,784 |
| Mar 30, 2026 | 2.15 | 2.15 | 1.83 | 1.88 | 1.88 | -15.32% | 45,064 |
| Mar 27, 2026 | 2.46 | 2.46 | 2.19 | 2.22 | 2.22 | -10.12% | 17,069 |
| Mar 26, 2026 | 2.40 | 2.49 | 2.34 | 2.47 | 2.47 | 1.65% | 7,508 |