NRGENE TECHNOLOGIES LTD NRGN
TASE · Israel · Health Technology
ILA 83.000.00 (0.00%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 83.00 | +2.22% | ILA 81.20 | ILA 83.00 | ILA 81.20 | 30.34K |
| 2026-09-29 | ILA 81.20 | -6.56% | ILA 86.90 | ILA 83.00 | ILA 81.00 | 5.50K |
| 2026-09-28 | ILA 86.90 | -7.36% | ILA 93.80 | ILA 93.80 | ILA 83.00 | 47.88K |
| 2026-09-25 | ILA 93.80 | 0.00% | ILA 93.80 | ILA 93.80 | ILA 93.80 | 0 |
| 2026-09-24 | ILA 93.80 | -6.67% | ILA 100.50 | ILA 103.90 | ILA 91.10 | 8.17K |
| 2026-09-23 | ILA 100.50 | 0.00% | ILA 100.50 | ILA 100.50 | ILA 100.50 | 3.00K |
| 2026-09-22 | ILA 100.50 | -1.18% | ILA 101.70 | ILA 101.00 | ILA 99.00 | 3.68K |
| 2026-09-21 | ILA 101.70 | 0.00% | ILA 101.70 | ILA 101.70 | ILA 101.70 | 0 |
| 2026-09-18 | ILA 101.70 | 0.00% | ILA 101.70 | ILA 101.70 | ILA 101.70 | 0 |
| 2026-09-17 | ILA 101.70 | -2.77% | ILA 104.60 | ILA 100.20 | ILA 100.20 | 1.00K |
| 2026-09-16 | ILA 104.60 | -5.34% | ILA 110.50 | ILA 105.00 | ILA 100.20 | 13.10K |
| 2026-09-15 | ILA 110.50 | 0.00% | ILA 110.50 | ILA 110.50 | ILA 110.50 | 100 |
| 2026-09-14 | ILA 110.50 | -1.34% | ILA 112.00 | ILA 110.50 | ILA 110.50 | 4.80K |
| 2026-09-11 | ILA 112.00 | 0.00% | ILA 112.00 | ILA 112.00 | ILA 112.00 | 0 |
| 2026-09-10 | ILA 112.00 | +0.45% | ILA 111.50 | ILA 112.00 | ILA 112.00 | 2.00K |
| 2026-09-09 | ILA 111.50 | +1.00% | ILA 110.40 | ILA 111.50 | ILA 111.50 | 1.77K |
| 2026-09-08 | ILA 110.40 | -2.56% | ILA 113.00 | ILA 113.20 | ILA 107.00 | 13.39K |
| 2026-09-07 | ILA 113.30 | 0.00% | ILA 113.30 | ILA 113.30 | ILA 113.30 | 0 |
| 2026-09-04 | ILA 113.30 | +1.71% | ILA 111.40 | ILA 118.80 | ILA 118.80 | 380 |
| 2026-09-03 | ILA 111.40 | -0.18% | ILA 111.20 | ILA 115.00 | ILA 111.10 | 16.38K |
| 2026-09-02 | ILA 111.60 | -9.56% | ILA 123.40 | ILA 123.00 | ILA 111.00 | 20.28K |
| 2026-09-01 | ILA 123.40 | -6.73% | ILA 132.30 | ILA 132.20 | ILA 121.20 | 34.55K |
| 2026-08-31 | ILA 132.30 | -4.96% | ILA 139.20 | ILA 132.60 | ILA 130.00 | 12.50K |
| 2026-08-28 | ILA 139.20 | -0.07% | ILA 139.30 | ILA 139.30 | ILA 139.00 | 1.38K |
| 2026-08-27 | ILA 139.30 | -0.36% | ILA 139.80 | ILA 138.00 | ILA 138.00 | 281 |
| 2026-08-26 | ILA 139.80 | -1.41% | ILA 140.90 | ILA 140.90 | ILA 139.80 | 19.10K |
| 2026-08-25 | ILA 141.80 | +0.64% | ILA 141.10 | ILA 146.00 | ILA 140.30 | 14.73K |
| 2026-08-24 | ILA 140.90 | -14.14% | ILA 164.10 | ILA 145.00 | ILA 140.70 | 5.76K |
| 2026-08-21 | ILA 164.10 | 0.00% | ILA 164.10 | ILA 164.10 | ILA 164.10 | 0 |
| 2026-08-20 | ILA 164.10 | -0.30% | ILA 164.60 | ILA 164.10 | ILA 164.10 | 1.50K |
| 2026-08-19 | ILA 164.60 | -4.02% | ILA 171.50 | ILA 164.60 | ILA 164.50 | 3.46K |
| 2026-08-18 | ILA 171.50 | 0.00% | ILA 171.50 | ILA 171.50 | ILA 171.50 | 0 |
| 2026-08-17 | ILA 171.50 | -0.29% | ILA 172.00 | ILA 170.00 | ILA 170.00 | 260 |
| 2026-08-14 | ILA 172.00 | 0.00% | ILA 172.00 | ILA 172.00 | ILA 172.00 | 0 |
| 2026-08-13 | ILA 172.00 | -1.71% | ILA 171.00 | ILA 174.90 | ILA 170.00 | 2.06K |
| 2026-08-12 | ILA 175.00 | -4.21% | ILA 175.00 | ILA 175.10 | ILA 175.00 | 3.03K |
| 2026-08-11 | ILA 182.70 | -6.02% | ILA 194.40 | ILA 185.20 | ILA 175.00 | 23.84K |
| 2026-08-10 | ILA 194.40 | -0.05% | ILA 194.50 | ILA 194.40 | ILA 194.40 | 1.88K |
| 2026-08-07 | ILA 194.50 | 0.00% | ILA 194.50 | ILA 194.50 | ILA 194.50 | 260 |
| 2026-08-06 | ILA 194.50 | 0.00% | ILA 194.50 | ILA 194.60 | ILA 194.40 | 6.10K |
| 2026-08-05 | ILA 194.50 | -0.26% | ILA 195.00 | ILA 194.50 | ILA 194.50 | 26.39K |
| 2026-08-04 | ILA 195.00 | 0.00% | ILA 195.00 | ILA 195.00 | ILA 195.00 | 0 |
| 2026-08-03 | ILA 195.00 | +0.36% | ILA 194.30 | ILA 195.00 | ILA 185.10 | 31.69K |
| 2026-07-31 | ILA 194.30 | -0.36% | ILA 195.00 | ILA 194.10 | ILA 194.10 | 750 |
| 2026-07-30 | ILA 195.00 | 0.00% | ILA 195.00 | ILA 195.00 | ILA 195.00 | 0 |
| 2026-07-29 | ILA 195.00 | 0.00% | ILA 195.00 | ILA 195.00 | ILA 195.00 | 1.10K |
| 2026-07-28 | ILA 195.00 | 0.00% | ILA 195.00 | ILA 195.00 | ILA 195.00 | 2.27K |
| 2026-07-27 | ILA 195.00 | -2.60% | ILA 200.20 | ILA 195.10 | ILA 195.00 | 3.70K |
| 2026-07-24 | ILA 200.20 | 0.00% | ILA 200.20 | ILA 200.20 | ILA 200.20 | 250 |
| 2026-07-22 | ILA 200.20 | -1.86% | ILA 204.00 | ILA 201.20 | ILA 200.00 | 41.49K |
| 2026-07-21 | ILA 204.00 | 0.00% | ILA 204.00 | ILA 204.00 | ILA 204.00 | 0 |
| 2026-07-20 | ILA 204.00 | 0.00% | ILA 204.00 | ILA 204.00 | ILA 204.00 | 10.00K |
| 2026-07-17 | ILA 204.00 | -0.05% | ILA 204.10 | ILA 204.00 | ILA 204.00 | 10.50K |
| 2026-07-16 | ILA 204.10 | -0.44% | ILA 205.00 | ILA 205.00 | ILA 204.00 | 10.70K |
| 2026-07-15 | ILA 205.00 | +1.38% | ILA 202.20 | ILA 209.00 | ILA 204.00 | 31.04K |
| 2026-07-14 | ILA 202.20 | 0.00% | ILA 202.20 | ILA 202.20 | ILA 202.20 | 15.25K |
| 2026-07-13 | ILA 202.20 | 0.00% | ILA 202.20 | ILA 202.20 | ILA 202.20 | 13.80K |
| 2026-07-10 | ILA 202.20 | 0.00% | ILA 202.20 | ILA 202.20 | ILA 202.20 | 28.35K |
| 2026-07-09 | ILA 202.20 | -5.07% | ILA 213.00 | ILA 210.00 | ILA 201.00 | 5.50K |
| 2026-07-08 | ILA 213.00 | 0.00% | ILA 213.00 | ILA 213.00 | ILA 213.00 | 0 |
| 2026-07-07 | ILA 213.00 | -0.47% | ILA 214.00 | ILA 213.00 | ILA 213.00 | 4.73K |
| 2026-07-06 | ILA 214.00 | 0.00% | ILA 214.00 | ILA 214.00 | ILA 213.90 | 22.59K |
| 2026-07-03 | ILA 214.00 | 0.00% | ILA 214.00 | ILA 214.00 | ILA 213.90 | 15.03K |
| 2026-07-02 | ILA 214.00 | -0.47% | ILA 215.00 | ILA 214.00 | ILA 214.00 | 8.00K |
| 2026-07-01 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 3.25K |
| 2026-06-30 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-29 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-26 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-25 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-24 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-23 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-22 | ILA 215.00 | 0.00% | ILA 215.00 | ILA 215.00 | ILA 215.00 | 0 |
| 2026-06-19 | ILA 215.00 | -0.09% | ILA 215.20 | ILA 214.40 | ILA 214.40 | 210 |
| 2026-06-18 | ILA 215.20 | 0.00% | ILA 215.20 | ILA 215.10 | ILA 215.10 | 420 |
| 2026-06-17 | ILA 215.20 | -3.24% | ILA 222.40 | ILA 218.00 | ILA 215.00 | 3.21K |
| 2026-06-16 | ILA 222.40 | +0.09% | ILA 223.00 | ILA 223.00 | ILA 223.00 | 210 |
| 2026-06-15 | ILA 222.20 | 0.00% | ILA 222.20 | ILA 222.20 | ILA 222.20 | 0 |
| 2026-06-12 | ILA 222.20 | 0.00% | ILA 222.20 | ILA 222.20 | ILA 222.20 | 210 |
| 2026-06-11 | ILA 222.20 | -0.04% | ILA 222.30 | ILA 222.30 | ILA 222.00 | 1.66K |
| 2026-06-10 | ILA 222.30 | -5.00% | ILA 234.00 | ILA 226.20 | ILA 222.00 | 4.17K |
| 2026-06-09 | ILA 234.00 | 0.00% | ILA 234.00 | ILA 234.00 | ILA 234.00 | 0 |
| 2026-06-08 | ILA 234.00 | 0.00% | ILA 234.00 | ILA 234.00 | ILA 234.00 | 0 |
| 2026-06-05 | ILA 234.00 | 0.00% | ILA 234.00 | ILA 234.00 | ILA 234.00 | 0 |
| 2026-06-04 | ILA 234.00 | -0.43% | ILA 235.00 | ILA 234.10 | ILA 234.00 | 13.02K |
| 2026-06-03 | ILA 235.00 | +3.34% | ILA 227.40 | ILA 235.00 | ILA 235.00 | 1.92K |
| 2026-06-02 | ILA 227.40 | 0.00% | ILA 227.40 | ILA 227.40 | ILA 227.40 | 9.81K |
| 2026-06-01 | ILA 227.40 | -3.97% | ILA 228.00 | ILA 236.50 | ILA 226.10 | 5.79K |
| 2026-05-29 | ILA 236.80 | -3.35% | ILA 245.00 | ILA 244.90 | ILA 228.10 | 3.10K |
| 2026-05-28 | ILA 245.00 | +0.45% | ILA 243.90 | ILA 245.00 | ILA 244.00 | 27.34K |
| 2026-05-27 | ILA 243.90 | 0.00% | ILA 243.90 | ILA 243.90 | ILA 243.90 | 0 |