NRGene Technologies Ltd (TLV:NRGN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 297.90
0.00 (0.00%)
Mar 9, 2026, 10:16 AM IDT
NRGene Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - | 671 |
| Mar 6, 2026 | 296.50 | 299.00 | 296.50 | 297.90 | 297.90 | 0.61% | 19,908 |
| Mar 5, 2026 | 278.20 | 299.00 | 279.00 | 296.10 | 296.10 | 6.43% | 11,216 |
| Mar 4, 2026 | 284.30 | 282.50 | 265.20 | 278.20 | 278.20 | -2.15% | 9,152 |
| Mar 2, 2026 | 257.80 | 286.00 | 257.80 | 284.30 | 284.30 | 10.28% | 32,856 |
| Feb 27, 2026 | 252.90 | 270.00 | 257.00 | 257.80 | 257.80 | 1.94% | 3,737 |
| Feb 26, 2026 | 240.00 | 256.30 | 250.20 | 252.90 | 252.90 | 5.38% | 12,000 |
| Feb 25, 2026 | 264.90 | 240.00 | 240.00 | 240.00 | 240.00 | -9.40% | 1,000 |
| Feb 24, 2026 | 260.00 | 265.10 | 261.00 | 264.90 | 264.90 | 1.88% | 23,686 |
| Feb 23, 2026 | 249.90 | 260.00 | 260.00 | 260.00 | 260.00 | 4.04% | 13,521 |
| Feb 19, 2026 | 248.30 | 250.00 | 249.00 | 249.90 | 249.90 | 0.64% | 9,672 |
| Feb 18, 2026 | 246.00 | 250.00 | 250.00 | 248.30 | 248.30 | 0.93% | 500 |
| Feb 17, 2026 | 225.00 | 248.00 | 243.80 | 246.00 | 246.00 | 9.33% | 15,483 |
| Feb 16, 2026 | 224.20 | 225.00 | 225.00 | 225.00 | 225.00 | 0.36% | 3,020 |
| Feb 13, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.04% | 2,000 |
| Feb 12, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - | 3,250 |
| Feb 11, 2026 | 222.10 | 224.10 | 224.10 | 224.10 | 224.10 | 0.90% | 900 |
| Feb 9, 2026 | 228.50 | 222.10 | 222.10 | 222.10 | 222.10 | -2.80% | 1,923 |
| Feb 4, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - | 500 |
| Jan 30, 2026 | 233.00 | 233.50 | 225.00 | 228.50 | 228.50 | -1.93% | 10,168 |
| Jan 29, 2026 | 232.50 | 233.00 | 233.00 | 233.00 | 233.00 | 0.22% | 1,816 |
| Jan 28, 2026 | 230.30 | 233.00 | 232.10 | 232.50 | 232.50 | 0.96% | 16,408 |
| Jan 27, 2026 | 230.20 | 231.00 | 230.30 | 230.30 | 230.30 | 0.04% | 4,990 |
| Jan 26, 2026 | 228.00 | 235.00 | 228.00 | 230.20 | 230.20 | 1.01% | 11,322 |
| Jan 23, 2026 | 215.00 | 231.00 | 215.00 | 227.90 | 227.90 | 6.00% | 8,357 |
| Jan 22, 2026 | 214.10 | 215.00 | 214.10 | 215.00 | 215.00 | 0.14% | 5,821 |
| Jan 21, 2026 | 217.20 | 215.10 | 214.10 | 214.70 | 214.70 | -1.15% | 2,375 |
| Jan 20, 2026 | 223.00 | 218.00 | 217.00 | 217.20 | 217.20 | -2.60% | 1,610 |
| Jan 19, 2026 | 221.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | 4,839 |
| Jan 16, 2026 | 219.00 | 223.00 | 223.00 | 221.00 | 221.00 | 0.91% | 500 |
| Jan 15, 2026 | 218.50 | 219.00 | 219.00 | 219.00 | 219.00 | 0.23% | 7,311 |
| Jan 14, 2026 | 221.30 | 221.50 | 216.20 | 218.50 | 218.50 | -1.27% | 1,270 |
| Jan 13, 2026 | 223.70 | 223.70 | 219.10 | 221.30 | 221.30 | -1.07% | 10,048 |
| Jan 12, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - | 4,800 |
| Jan 9, 2026 | 226.50 | 226.50 | 220.00 | 223.70 | 223.70 | -1.24% | 7,000 |
| Jan 8, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | 9,078 |
| Jan 7, 2026 | 242.20 | 230.00 | 225.00 | 226.50 | 226.50 | -6.48% | 14,535 |
| Jan 6, 2026 | 238.70 | 249.80 | 225.10 | 242.20 | 242.20 | 1.47% | 1,360 |
| Jan 5, 2026 | 212.00 | 249.00 | 225.10 | 238.70 | 238.70 | 12.59% | 13,929 |
| Jan 1, 2026 | 203.40 | 212.00 | 212.00 | 212.00 | 212.00 | 4.23% | 1,500 |
| Dec 31, 2025 | 200.80 | 217.90 | 200.80 | 203.40 | 203.40 | 1.29% | 11,682 |
| Dec 30, 2025 | 201.00 | 214.00 | 190.80 | 200.80 | 200.80 | -1.95% | 76,740 |
| Dec 29, 2025 | 212.20 | 213.00 | 201.20 | 204.80 | 204.80 | -4.39% | 14,580 |
| Dec 28, 2025 | 218.10 | 217.90 | 210.00 | 214.20 | 214.20 | -1.79% | 12,616 |
| Dec 25, 2025 | 226.80 | 225.90 | 215.10 | 218.10 | 218.10 | -3.84% | 4,280 |
| Dec 24, 2025 | 231.00 | 231.00 | 220.00 | 226.80 | 226.80 | -1.90% | 35,199 |
| Dec 23, 2025 | 231.10 | 244.90 | 231.10 | 231.20 | 231.20 | -0.47% | 40,662 |
| Dec 22, 2025 | 239.80 | 239.80 | 231.20 | 232.30 | 232.30 | -3.13% | 20,860 |
| Dec 21, 2025 | 249.20 | 249.20 | 231.20 | 239.80 | 239.80 | -3.77% | 1,028 |
| Dec 15, 2025 | 244.20 | 250.00 | 240.00 | 249.20 | 249.20 | 2.05% | 2,430 |
| Dec 11, 2025 | 250.70 | 266.80 | 240.00 | 244.20 | 244.20 | -2.59% | 3,557 |
| Dec 10, 2025 | 251.10 | 252.00 | 250.00 | 250.70 | 250.70 | -0.52% | 23,335 |
| Dec 9, 2025 | 260.80 | 267.90 | 251.10 | 252.00 | 252.00 | -3.37% | 7,380 |
| Dec 8, 2025 | 260.00 | 267.70 | 260.00 | 260.80 | 260.80 | -2.43% | 7,620 |
| Dec 7, 2025 | 270.50 | 268.90 | 260.10 | 267.30 | 267.30 | -1.18% | 413 |
| Dec 3, 2025 | 276.00 | 270.50 | 270.50 | 270.50 | 270.50 | -1.99% | 925 |
| Dec 1, 2025 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | - | 7,266 |
| Nov 26, 2025 | 267.80 | 288.80 | 275.00 | 276.00 | 276.00 | 3.06% | 2,440 |
| Nov 25, 2025 | 266.20 | 268.00 | 267.50 | 267.80 | 267.80 | 0.60% | 2,350 |
| Nov 24, 2025 | 282.40 | 282.40 | 260.10 | 266.20 | 266.20 | -5.74% | 1,238 |
| Nov 23, 2025 | 293.00 | 292.90 | 280.00 | 282.40 | 282.40 | -3.62% | 3,682 |
| Nov 20, 2025 | 293.10 | 293.00 | 293.00 | 293.00 | 293.00 | -0.03% | 1,500 |
| Nov 18, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - | 1,016 |
| Nov 17, 2025 | 272.20 | 295.00 | 272.20 | 293.10 | 293.10 | 3.86% | 36,410 |
| Nov 16, 2025 | 267.70 | 286.90 | 267.70 | 282.20 | 282.20 | 5.42% | 38,746 |
| Nov 13, 2025 | 253.30 | 273.80 | 253.30 | 267.70 | 267.70 | 5.68% | 33,086 |
| Nov 12, 2025 | 249.90 | 267.00 | 230.10 | 253.30 | 253.30 | 1.36% | 460,004 |
| Nov 11, 2025 | 295.80 | 250.00 | 230.00 | 249.90 | 249.90 | -15.52% | 132,078 |
| Nov 9, 2025 | 305.90 | 305.90 | 295.00 | 295.80 | 295.80 | 3.17% | 2,374 |
| Nov 6, 2025 | 295.00 | 299.90 | 273.00 | 286.70 | 286.70 | -2.81% | 3,558 |
| Nov 5, 2025 | 293.40 | 295.00 | 295.00 | 295.00 | 295.00 | 0.55% | 750 |
| Nov 3, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - | 446 |
| Nov 2, 2025 | 294.70 | 298.00 | 272.30 | 293.40 | 293.40 | -0.44% | 20,041 |
| Oct 30, 2025 | 288.90 | 298.00 | 291.60 | 294.70 | 294.70 | 2.01% | 20,378 |
| Oct 29, 2025 | 291.80 | 291.70 | 272.00 | 288.90 | 288.90 | -0.99% | 14,756 |
| Oct 28, 2025 | 292.00 | 291.40 | 291.40 | 291.80 | 291.80 | -0.07% | 200 |
| Oct 27, 2025 | 292.10 | 292.00 | 256.00 | 292.00 | 292.00 | -0.03% | 3,002 |
| Oct 26, 2025 | 280.90 | 292.10 | 291.90 | 292.10 | 292.10 | 3.99% | 14,102 |
| Oct 23, 2025 | 286.80 | 293.20 | 280.00 | 280.90 | 280.90 | -2.06% | 3,886 |
| Oct 22, 2025 | 280.00 | 293.40 | 280.00 | 286.80 | 286.80 | 2.43% | 2,342 |
| Oct 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 400 |
| Oct 20, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,071 |
| Oct 19, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 9,087 |
| Oct 16, 2025 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 5,000 |
| Oct 15, 2025 | 265.00 | 271.00 | 270.90 | 271.00 | 271.00 | 2.26% | 15,333 |
| Oct 12, 2025 | 265.10 | 264.00 | 264.00 | 265.00 | 265.00 | -0.04% | 66 |
| Oct 9, 2025 | 264.00 | 269.40 | 264.00 | 265.10 | 265.10 | 3.88% | 1,027 |
| Oct 8, 2025 | 259.00 | 278.70 | 246.00 | 255.20 | 255.20 | -1.47% | 11,350 |
| Oct 5, 2025 | 252.00 | 259.00 | 259.00 | 259.00 | 259.00 | 2.78% | 4,569 |
| Sep 30, 2025 | 254.00 | 259.00 | 250.00 | 252.00 | 252.00 | -0.79% | 6,233 |
| Sep 29, 2025 | 252.00 | 273.90 | 249.00 | 254.00 | 254.00 | 0.79% | 65,885 |
| Sep 25, 2025 | 250.00 | 253.00 | 253.00 | 252.00 | 252.00 | 0.80% | 510 |
| Sep 21, 2025 | 250.40 | 253.90 | 240.20 | 250.00 | 250.00 | -0.16% | 5,702 |
| Sep 18, 2025 | 260.00 | 273.90 | 250.00 | 250.40 | 250.40 | -3.69% | 11,471 |
| Sep 16, 2025 | 263.30 | 260.00 | 259.90 | 260.00 | 260.00 | -1.25% | 12,757 |
| Sep 15, 2025 | 266.50 | 266.50 | 260.00 | 263.30 | 263.30 | -1.20% | 4,890 |
| Sep 14, 2025 | 279.90 | 270.00 | 255.00 | 266.50 | 266.50 | -4.79% | 6,483 |
| Sep 11, 2025 | 282.90 | 282.00 | 265.00 | 279.90 | 279.90 | -1.06% | 45,554 |
| Sep 10, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - | 2,000 |
| Sep 9, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - | 4,901 |