NewcelX Ltd. NCEL
NASDAQ · United States · Health Technology
$2.85-0.10 (-3.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.85 | -2.06% | $2.83 | $2.87 | $2.79 | 3.00K |
| 2026-10-01 | $2.91 | -5.37% | $2.82 | $2.95 | $2.76 | 5.20K |
| 2026-09-30 | $3.08 | +3.54% | $3.22 | $3.25 | $3.00 | 2.70K |
| 2026-09-29 | $2.97 | +1.71% | $2.85 | $2.97 | $2.79 | 3.10K |
| 2026-09-28 | $2.92 | -0.92% | $2.87 | $3.02 | $2.76 | 7.20K |
| 2026-09-25 | $2.95 | +1.97% | $2.99 | $3.21 | $2.95 | 4.80K |
| 2026-09-24 | $2.89 | +1.05% | $2.89 | $2.90 | $2.76 | 4.20K |
| 2026-09-23 | $2.86 | -5.80% | $2.91 | $3.09 | $2.76 | 9.30K |
| 2026-09-22 | $3.04 | +2.22% | $2.96 | $3.37 | $2.90 | 4.70K |
| 2026-09-21 | $2.97 | -5.71% | $3.23 | $3.24 | $2.90 | 12.30K |
| 2026-09-18 | $3.15 | -6.80% | $3.16 | $3.38 | $3.13 | 2.50K |
| 2026-09-17 | $3.38 | -0.29% | $3.30 | $3.39 | $3.15 | 12.20K |
| 2026-09-16 | $3.39 | +2.11% | $3.29 | $3.40 | $3.14 | 4.60K |
| 2026-09-15 | $3.32 | +1.22% | $3.35 | $3.35 | $3.31 | 2.80K |
| 2026-09-14 | $3.28 | -0.76% | $3.28 | $3.31 | $3.22 | 6.80K |
| 2026-09-11 | $3.31 | -2.22% | $3.30 | $3.32 | $3.22 | 3.70K |
| 2026-09-10 | $3.38 | +4.00% | $3.29 | $3.50 | $3.25 | 5.70K |
| 2026-09-09 | $3.25 | 0.00% | $3.16 | $3.30 | $3.16 | 3.50K |
| 2026-09-08 | $3.25 | -2.99% | $3.23 | $3.35 | $3.22 | 4.20K |
| 2026-09-04 | $3.35 | 0.00% | $3.37 | $3.37 | $3.24 | 1.40K |
| 2026-09-03 | $3.35 | 0.00% | $3.46 | $3.50 | $3.15 | 9.00K |
| 2026-09-02 | $3.35 | +1.82% | $3.39 | $3.39 | $3.33 | 3.50K |
| 2026-09-01 | $3.29 | +0.46% | $3.21 | $3.29 | $3.21 | 1.90K |
| 2026-08-31 | $3.28 | +2.66% | $3.40 | $3.40 | $3.23 | 13.90K |
| 2026-08-28 | $3.19 | -6.73% | $3.37 | $3.37 | $3.19 | 12.40K |
| 2026-08-27 | $3.42 | +1.18% | $3.27 | $3.51 | $3.27 | 20.00K |
| 2026-08-26 | $3.38 | -2.87% | $3.44 | $3.51 | $3.30 | 18.70K |
| 2026-08-25 | $3.48 | +0.58% | $3.50 | $3.60 | $3.31 | 17.00K |
| 2026-08-24 | $3.46 | +6.04% | $3.40 | $3.50 | $3.33 | 6.10K |
| 2026-08-21 | $3.26 | -3.18% | $3.31 | $3.31 | $3.21 | 1.40K |
| 2026-08-20 | $3.37 | +3.69% | $3.25 | $3.40 | $3.17 | 9.20K |
| 2026-08-19 | $3.25 | -4.13% | $3.39 | $3.39 | $3.17 | 14.50K |
| 2026-08-18 | $3.39 | +3.99% | $3.19 | $3.40 | $3.19 | 7.30K |
| 2026-08-17 | $3.26 | -2.54% | $3.33 | $3.50 | $3.25 | 5.40K |
| 2026-08-14 | $3.35 | -7.08% | $3.46 | $3.46 | $3.11 | 46.80K |
| 2026-08-13 | $3.60 | +8.11% | $3.33 | $3.60 | $3.22 | 7.80K |
| 2026-08-12 | $3.33 | +4.39% | $3.13 | $3.35 | $3.13 | 2.70K |
| 2026-08-11 | $3.19 | -1.85% | $3.23 | $3.25 | $3.09 | 17.80K |
| 2026-08-10 | $3.25 | -1.81% | $3.20 | $3.32 | $3.16 | 14.50K |
| 2026-08-07 | $3.31 | -0.90% | $3.28 | $3.34 | $3.23 | 4.50K |
| 2026-08-06 | $3.34 | -6.18% | $3.36 | $3.60 | $3.27 | 20.80K |
| 2026-08-05 | $3.56 | +3.19% | $3.54 | $3.75 | $3.49 | 6.00K |
| 2026-08-04 | $3.45 | +0.88% | $3.59 | $3.74 | $3.36 | 5.60K |
| 2026-08-03 | $3.42 | -2.01% | $3.61 | $3.72 | $3.42 | 16.20K |
| 2026-07-31 | $3.49 | +3.84% | $3.44 | $3.68 | $3.36 | 10.10K |
| 2026-07-30 | $3.36 | -4.52% | $3.48 | $3.63 | $3.15 | 9.70K |
| 2026-07-29 | $3.52 | +1.15% | $3.54 | $3.75 | $3.50 | 9.60K |
| 2026-07-28 | $3.48 | -3.33% | $3.59 | $3.65 | $3.48 | 9.30K |
| 2026-07-27 | $3.60 | -4.13% | $3.70 | $3.77 | $3.41 | 7.30K |
| 2026-07-24 | $3.76 | -1.18% | $3.69 | $3.76 | $3.65 | 6.10K |
| 2026-07-23 | $3.80 | +4.11% | $3.70 | $3.80 | $3.66 | 13.00K |
| 2026-07-22 | $3.65 | -4.20% | $3.76 | $3.80 | $3.65 | 5.70K |
| 2026-07-21 | $3.81 | -4.03% | $3.84 | $3.95 | $3.75 | 12.30K |
| 2026-07-20 | $3.97 | -2.93% | $4.16 | $4.16 | $3.65 | 15.20K |
| 2026-07-17 | $4.09 | +4.60% | $3.84 | $4.16 | $3.70 | 14.20K |
| 2026-07-16 | $3.91 | -0.51% | $3.85 | $3.99 | $3.66 | 19.90K |
| 2026-07-15 | $3.93 | -1.26% | $4.07 | $4.07 | $3.77 | 27.40K |
| 2026-07-14 | $3.98 | -0.50% | $4.15 | $4.32 | $3.80 | 28.00K |
| 2026-07-13 | $4.00 | -4.53% | $4.29 | $4.32 | $3.92 | 20.50K |
| 2026-07-10 | $4.19 | +1.45% | $4.00 | $4.26 | $3.96 | 42.90K |
| 2026-07-09 | $4.13 | -2.36% | $4.31 | $4.64 | $3.86 | 131.40K |
| 2026-07-08 | $4.23 | +5.49% | $4.00 | $4.25 | $3.89 | 72.00K |
| 2026-07-07 | $4.01 | +2.69% | $4.00 | $4.02 | $3.81 | 27.90K |
| 2026-07-06 | $3.90 | +1.43% | $3.85 | $4.24 | $3.68 | 45.10K |
| 2026-07-02 | $3.85 | 0.00% | $4.10 | $4.10 | $3.68 | 37.40K |
| 2026-07-01 | $3.85 | +5.19% | $3.95 | $4.05 | $3.40 | 181.80K |
| 2026-06-30 | $3.66 | -0.81% | $3.72 | $3.72 | $3.65 | 11.70K |
| 2026-06-29 | $3.69 | +1.37% | $3.79 | $3.79 | $3.48 | 10.40K |
| 2026-06-26 | $3.64 | +2.54% | $3.46 | $3.80 | $3.46 | 11.80K |
| 2026-06-25 | $3.55 | -1.11% | $3.43 | $3.60 | $3.43 | 4.40K |
| 2026-06-24 | $3.59 | +1.41% | $3.44 | $3.61 | $3.37 | 4.70K |
| 2026-06-23 | $3.54 | +1.43% | $3.58 | $3.59 | $3.33 | 6.10K |
| 2026-06-22 | $3.49 | +5.44% | $3.31 | $3.59 | $3.15 | 34.00K |
| 2026-06-18 | $3.31 | +5.08% | $3.15 | $3.35 | $3.14 | 15.30K |
| 2026-06-17 | $3.15 | -1.87% | $3.24 | $3.25 | $3.08 | 15.90K |
| 2026-06-16 | $3.21 | +0.31% | $3.20 | $3.30 | $3.20 | 4.80K |
| 2026-06-15 | $3.20 | -0.93% | $3.30 | $3.31 | $3.20 | 7.70K |
| 2026-06-12 | $3.23 | -1.10% | $3.29 | $3.37 | $3.22 | 11.90K |
| 2026-06-11 | $3.27 | +3.03% | $3.11 | $3.39 | $3.11 | 17.90K |
| 2026-06-10 | $3.17 | 0.00% | $3.04 | $3.31 | $3.04 | 24.80K |
| 2026-06-09 | $3.17 | -2.16% | $3.15 | $3.25 | $2.96 | 10.40K |
| 2026-06-08 | $3.24 | +10.58% | $2.84 | $3.24 | $2.80 | 39.60K |
| 2026-06-05 | $2.93 | -6.98% | $3.07 | $3.19 | $2.84 | 17.10K |
| 2026-06-04 | $3.15 | -0.32% | $3.01 | $3.28 | $3.01 | 22.80K |
| 2026-06-03 | $3.16 | -4.82% | $3.30 | $3.30 | $3.00 | 9.80K |
| 2026-06-02 | $3.32 | -4.60% | $3.38 | $3.38 | $3.24 | 10.00K |
| 2026-06-01 | $3.48 | -1.14% | $3.46 | $3.48 | $3.31 | 18.90K |
| 2026-05-29 | $3.52 | -0.56% | $3.57 | $3.57 | $3.42 | 27.00K |
| 2026-05-28 | $3.54 | +2.61% | $3.34 | $3.57 | $3.20 | 81.30K |
| 2026-05-27 | $3.45 | +9.52% | $3.45 | $3.70 | $3.00 | 916.20K |