NewcelX Ltd. NCEL
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,85-0,10 (-%3,39)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |