NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
3.800
+0.250 (7.04%)
At close: Jun 26, 2026, 4:00 PM EDT
3.640
-0.160 (-4.21%)
After-hours: Jun 26, 2026, 4:10 PM EDT
NewcelX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,544 |
| Jun 23, 2026 | 3.58 | 3.59 | 3.33 | 3.54 | 3.54 | 1.43% | 5,386 |
| Jun 22, 2026 | 3.31 | 3.59 | 3.15 | 3.49 | 3.49 | 5.44% | 34,032 |
| 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 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | -4.82% | 9,824 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.24 | 3.32 | 3.32 | -4.60% | 10,108 |
| Jun 1, 2026 | 3.46 | 3.48 | 3.31 | 3.48 | 3.48 | -1.14% | 18,932 |
| May 29, 2026 | 3.57 | 3.57 | 3.42 | 3.52 | 3.52 | -0.56% | 28,150 |
| May 28, 2026 | 3.34 | 3.57 | 3.20 | 3.54 | 3.54 | 2.61% | 81,327 |
| May 27, 2026 | 3.45 | 3.70 | 3.00 | 3.45 | 3.45 | 9.52% | 924,512 |
| May 26, 2026 | 3.30 | 3.37 | 3.15 | 3.15 | 3.15 | -0.32% | 13,688 |
| May 22, 2026 | 3.24 | 3.38 | 3.16 | 3.16 | 3.16 | -0.63% | 11,645 |
| May 21, 2026 | 3.21 | 3.25 | 3.04 | 3.18 | 3.18 | -2.15% | 2,588 |
| May 20, 2026 | 3.24 | 3.31 | 3.10 | 3.25 | 3.25 | 2.20% | 4,905 |
| 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 |