NRGene Technologies Ltd (TLV:NRGN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 270.50
-5.50 (-1.99%)
At close: Dec 3, 2025
NRGene Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 283.90 | 282.90 | 281.00 | 282.90 | 282.90 | -0.35% | 28,100 |
| Sep 7, 2025 | 285.30 | 283.90 | 279.00 | 283.90 | 283.90 | -0.49% | 12,895 |
| Sep 4, 2025 | 279.70 | 285.90 | 266.00 | 285.30 | 285.30 | 2.00% | 38,113 |
| Sep 3, 2025 | 262.00 | 296.10 | 273.00 | 279.70 | 279.70 | 6.76% | 26,189 |
| Sep 2, 2025 | 261.00 | 262.20 | 262.00 | 262.00 | 262.00 | 0.38% | 1,388 |
| Sep 1, 2025 | 255.00 | 255.00 | 255.00 | 261.00 | 261.00 | - | 1 |
| Aug 31, 2025 | 260.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | 3,200 |
| Aug 28, 2025 | 259.50 | 260.00 | 260.00 | 260.00 | 260.00 | 0.19% | 2,200 |
| Aug 27, 2025 | 259.30 | 260.00 | 260.00 | 259.50 | 259.50 | 0.08% | 220 |
| Aug 25, 2025 | 258.20 | 261.00 | 257.00 | 259.30 | 259.30 | 0.43% | 570 |
| Aug 24, 2025 | 250.60 | 280.00 | 250.60 | 258.20 | 258.20 | 3.03% | 11,101 |
| Aug 21, 2025 | 263.10 | 265.70 | 250.00 | 250.60 | 250.60 | -4.75% | 7,039 |
| Aug 18, 2025 | 263.00 | 263.00 | 263.00 | 263.10 | 263.10 | - | 26 |
| Aug 14, 2025 | 263.00 | 263.00 | 263.00 | 263.10 | 263.10 | - | 109 |
| Aug 13, 2025 | 265.10 | 292.90 | 260.00 | 263.10 | 263.10 | -0.75% | 7,874 |
| Aug 12, 2025 | 270.00 | 267.80 | 251.00 | 265.10 | 265.10 | -1.81% | 5,980 |
| Aug 10, 2025 | 281.20 | 281.20 | 240.10 | 270.00 | 270.00 | -3.98% | 4,347 |
| Aug 7, 2025 | 282.10 | 290.00 | 270.00 | 281.20 | 281.20 | -0.32% | 4,044 |
| Aug 6, 2025 | 278.50 | 300.00 | 250.00 | 282.10 | 282.10 | 1.29% | 18,325 |
| Aug 5, 2025 | 269.90 | 295.00 | 250.00 | 278.50 | 278.50 | 3.19% | 9,059 |
| Jul 31, 2025 | 269.90 | 270.00 | 269.60 | 269.90 | 269.90 | - | 31,179 |
| Jul 30, 2025 | 270.00 | 271.00 | 265.00 | 269.90 | 269.90 | -0.04% | 8,779 |
| Jul 29, 2025 | 267.90 | 270.00 | 270.00 | 270.00 | 270.00 | 0.78% | 3,330 |
| Jul 28, 2025 | 268.10 | 268.10 | 267.00 | 267.90 | 267.90 | -0.07% | 1,450 |
| Jul 27, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 278 |
| Jul 23, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 200 |
| Jul 21, 2025 | 267.70 | 280.00 | 265.00 | 268.10 | 268.10 | 0.15% | 6,432 |
| Jul 20, 2025 | 279.90 | 270.00 | 265.00 | 267.70 | 267.70 | -4.36% | 3,944 |
| Jul 17, 2025 | 277.30 | 286.00 | 266.00 | 279.90 | 279.90 | 0.94% | 13,256 |
| Jul 16, 2025 | 281.00 | 285.00 | 269.80 | 277.30 | 277.30 | -1.32% | 3,075 |
| Jul 15, 2025 | 275.80 | 281.00 | 281.00 | 281.00 | 281.00 | 1.89% | 2,715 |
| Jul 14, 2025 | 270.00 | 283.00 | 265.00 | 275.80 | 275.80 | 2.15% | 13,432 |
| Jul 13, 2025 | 269.60 | 270.10 | 269.60 | 270.00 | 270.00 | 0.15% | 10,097 |
| Jul 10, 2025 | 245.10 | 310.00 | 245.20 | 269.60 | 269.60 | 10.00% | 8,462 |
| Jul 9, 2025 | 241.00 | 272.00 | 241.00 | 245.10 | 245.10 | -1.41% | 31,692 |
| Jul 8, 2025 | 255.00 | 272.60 | 240.00 | 248.60 | 248.60 | -3.90% | 147,570 |
| Jul 7, 2025 | 251.30 | 259.90 | 251.30 | 258.70 | 258.70 | -0.96% | 995 |
| Jul 6, 2025 | 265.00 | 274.90 | 250.00 | 261.20 | 261.20 | 3.00% | 20,947 |
| Jul 3, 2025 | 250.20 | 298.00 | 250.00 | 253.60 | 253.60 | 1.36% | 9,839 |
| Jul 2, 2025 | 250.00 | 252.60 | 250.00 | 250.20 | 250.20 | -6.29% | 7,848 |
| Jul 1, 2025 | 282.20 | 267.00 | 267.00 | 267.00 | 267.00 | -5.39% | 2,015 |
| Jun 30, 2025 | 255.40 | 286.90 | 255.00 | 282.20 | 282.20 | 10.49% | 24,384 |
| Jun 29, 2025 | 260.00 | 263.10 | 250.00 | 255.40 | 255.40 | 1.92% | 5,839 |
| Jun 26, 2025 | 240.10 | 257.60 | 240.10 | 250.60 | 250.60 | -1.45% | 13,577 |
| Jun 25, 2025 | 270.00 | 275.80 | 240.20 | 254.30 | 254.30 | -7.80% | 132,272 |
| Jun 24, 2025 | 335.00 | 335.00 | 261.00 | 275.80 | 275.80 | -3.09% | 51,021 |
| Jun 23, 2025 | 316.00 | 317.00 | 261.00 | 284.60 | 284.60 | -9.39% | 74,763 |
| Jun 22, 2025 | 350.00 | 387.90 | 300.00 | 314.10 | 314.10 | -12.41% | 182,757 |
| Jun 19, 2025 | 298.00 | 390.00 | 266.20 | 358.60 | 358.60 | 28.25% | 313,406 |
| Jun 18, 2025 | 257.00 | 297.90 | 245.00 | 279.60 | 279.60 | 8.79% | 18,273 |
| Jun 17, 2025 | 240.00 | 280.00 | 240.00 | 257.00 | 257.00 | 7.08% | 25,177 |
| Jun 16, 2025 | 252.60 | 240.00 | 240.00 | 240.00 | 240.00 | -4.99% | 3,257 |
| Jun 10, 2025 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - | 200 |
| Jun 8, 2025 | 232.20 | 278.50 | 239.20 | 252.60 | 252.60 | 8.79% | 1,071 |