Nextage Therapeutics Ltd (TLV:NXTG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 77.50
-0.40 (-0.51%)
Sep 30, 2025, 5:24 PM IDT
Nextage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.50 | 78.00 | 77.50 | 77.90 | 77.90 | 0.52% | 23,330 |
| Sep 29, 2025 | 85.00 | 80.00 | 76.00 | 77.50 | 77.50 | -8.82% | 2,864 |
| Sep 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 58,823 |
| Sep 25, 2025 | 85.00 | 89.80 | 85.00 | 85.00 | 85.00 | - | 119,481 |
| Sep 21, 2025 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 8.97% | 8,649 |
| Sep 18, 2025 | 79.30 | 78.50 | 77.70 | 78.00 | 78.00 | -1.64% | 25,000 |
| Sep 17, 2025 | 80.10 | 80.10 | 78.00 | 79.30 | 79.30 | -3.53% | 36,459 |
| Sep 16, 2025 | 82.10 | 88.00 | 80.20 | 82.20 | 82.20 | 0.12% | 10,840 |
| Sep 15, 2025 | 82.00 | 83.00 | 82.00 | 82.10 | 82.10 | -1.91% | 11,450 |
| Sep 14, 2025 | 83.90 | 83.00 | 83.00 | 83.70 | 83.70 | -0.24% | 540 |
| Sep 11, 2025 | 89.30 | 91.00 | 83.00 | 83.90 | 83.90 | -6.05% | 6,389 |
| Sep 10, 2025 | 93.10 | 93.10 | 83.00 | 89.30 | 89.30 | -4.08% | 9,580 |
| Sep 9, 2025 | 86.60 | 96.70 | 90.00 | 93.10 | 93.10 | 7.51% | 8,554 |
| Sep 8, 2025 | 86.60 | 86.70 | 85.00 | 86.60 | 86.60 | - | 11,917 |
| Sep 7, 2025 | 81.00 | 88.00 | 86.00 | 86.60 | 86.60 | 6.91% | 8,685 |
| Sep 4, 2025 | 98.10 | 83.00 | 80.10 | 81.00 | 81.00 | -17.43% | 17,468 |
| Sep 1, 2025 | 94.50 | 99.00 | 88.00 | 98.10 | 98.10 | 3.81% | 5,949 |
| Aug 31, 2025 | 87.90 | 100.00 | 82.10 | 94.50 | 94.50 | 7.51% | 51,454 |
| Aug 28, 2025 | 80.00 | 88.50 | 86.00 | 87.90 | 87.90 | 9.88% | 8,051 |
| Aug 27, 2025 | 77.50 | 88.40 | 83.00 | 80.00 | 80.00 | 3.23% | 490 |
| Aug 26, 2025 | 81.90 | 77.00 | 77.00 | 77.50 | 77.50 | -5.37% | 1,700 |
| Aug 25, 2025 | 82.30 | 77.10 | 77.10 | 81.90 | 81.90 | -0.49% | 150 |
| Aug 24, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | 200 |
| Aug 20, 2025 | 84.10 | 86.00 | 81.70 | 82.30 | 82.30 | -2.14% | 31,205 |
| Aug 19, 2025 | 85.00 | 85.90 | 83.00 | 84.10 | 84.10 | -1.64% | 3,730 |
| Aug 18, 2025 | 90.50 | 86.00 | 85.10 | 85.50 | 85.50 | -5.52% | 4,379 |
| Aug 17, 2025 | 90.80 | 91.00 | 87.00 | 90.50 | 90.50 | -0.33% | 21,724 |
| Aug 13, 2025 | 95.70 | 96.00 | 90.00 | 90.80 | 90.80 | -5.12% | 5,327 |
| Aug 12, 2025 | 103.00 | 97.00 | 95.70 | 95.70 | 95.70 | -7.09% | 34,714 |
| Jul 31, 2025 | 90.00 | 105.00 | 88.00 | 103.00 | 103.00 | 8.65% | 179,059 |
| Jul 30, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.94% | 2,001 |
| Jul 29, 2025 | 93.80 | 93.80 | 88.50 | 93.00 | 93.00 | 3.91% | 2,644 |
| Jul 28, 2025 | 88.80 | 91.90 | 87.00 | 89.50 | 89.50 | 0.79% | 32,419 |
| Jul 27, 2025 | 99.70 | 104.90 | 87.00 | 88.80 | 88.80 | -10.93% | 235,791 |
| Jul 23, 2025 | 90.90 | 100.00 | 89.00 | 99.70 | 99.70 | 9.68% | 101,344 |
| Jul 22, 2025 | 103.40 | 92.00 | 88.30 | 90.90 | 90.90 | -12.09% | 3,225 |
| Jul 20, 2025 | 103.40 | 103.40 | 103.20 | 103.40 | 103.40 | - | 4,447 |
| Jul 17, 2025 | 103.50 | 105.00 | 89.40 | 103.40 | 103.40 | 9.53% | 17,957 |
| Jul 16, 2025 | 100.00 | 103.50 | 89.00 | 94.40 | 94.40 | -5.60% | 85,244 |
| Jul 15, 2025 | 97.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | 2,500 |
| Jul 13, 2025 | 90.60 | 97.00 | 96.90 | 97.00 | 97.00 | 7.06% | 18,500 |
| Jul 10, 2025 | 89.70 | 96.00 | 86.00 | 90.60 | 90.60 | 1.00% | 104,263 |
| Jul 9, 2025 | 91.70 | 90.00 | 81.00 | 89.70 | 89.70 | -2.18% | 70,523 |
| Jul 8, 2025 | 91.50 | 95.00 | 88.40 | 91.70 | 91.70 | 0.22% | 20,151 |
| Jul 7, 2025 | 97.70 | 94.80 | 91.30 | 91.50 | 91.50 | -6.35% | 22,129 |
| Jul 6, 2025 | 99.10 | 106.00 | 93.70 | 97.70 | 97.70 | -1.41% | 36,910 |
| Jul 3, 2025 | 99.70 | 100.00 | 99.00 | 99.10 | 99.10 | -0.60% | 40,138 |
| Jul 2, 2025 | 106.50 | 106.40 | 99.00 | 99.70 | 99.70 | -6.38% | 4,940 |
| Jun 30, 2025 | 105.40 | 107.00 | 100.10 | 106.50 | 106.50 | 1.04% | 72,475 |
| Jun 29, 2025 | 98.00 | 106.00 | 97.90 | 105.40 | 105.40 | 8.44% | 84,120 |
| Jun 26, 2025 | 95.00 | 98.00 | 94.20 | 97.20 | 97.20 | 3.08% | 34,186 |
| Jun 25, 2025 | 92.70 | 95.00 | 88.00 | 94.30 | 94.30 | 1.73% | 21,431 |
| Jun 24, 2025 | 92.70 | 93.00 | 92.70 | 92.70 | 92.70 | - | 9,853 |
| Jun 23, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - | 17,094 |
| Jun 22, 2025 | 98.10 | 98.10 | 87.00 | 92.70 | 92.70 | -5.50% | 125,505 |
| Jun 19, 2025 | 83.70 | 100.00 | 90.00 | 98.10 | 98.10 | 17.20% | 94,776 |
| Jun 18, 2025 | 74.40 | 93.00 | 78.30 | 83.70 | 83.70 | 12.50% | 73,713 |
| Jun 17, 2025 | 72.30 | 79.50 | 72.00 | 74.40 | 74.40 | 1.64% | 21,519 |
| Jun 16, 2025 | 76.10 | 76.00 | 72.10 | 73.20 | 73.20 | -3.81% | 6,958 |
| Jun 15, 2025 | 67.90 | 80.00 | 65.00 | 76.10 | 76.10 | 9.97% | 75,711 |
| Jun 12, 2025 | 85.00 | 82.90 | 59.20 | 69.20 | 69.20 | -18.59% | 329,660 |
| Jun 11, 2025 | 86.40 | 86.00 | 84.90 | 85.00 | 85.00 | -1.62% | 16,400 |
| Jun 9, 2025 | 87.00 | 86.50 | 86.10 | 86.40 | 86.40 | -0.69% | 7,942 |
| Jun 8, 2025 | 87.80 | 90.10 | 86.10 | 87.00 | 87.00 | -0.91% | 50,589 |
| Jun 5, 2025 | 91.50 | 95.70 | 87.00 | 87.80 | 87.80 | -4.04% | 60,686 |
| Jun 4, 2025 | 93.00 | 99.00 | 87.20 | 91.50 | 91.50 | -2.56% | 47,353 |
| Jun 3, 2025 | 96.00 | 105.90 | 91.00 | 93.90 | 93.90 | -2.19% | 26,100 |
| May 29, 2025 | 89.90 | 100.00 | 91.90 | 96.00 | 96.00 | 6.79% | 156,300 |
| May 28, 2025 | 91.50 | 91.80 | 86.00 | 89.90 | 89.90 | -1.75% | 38,326 |
| May 27, 2025 | 90.40 | 92.00 | 83.20 | 91.50 | 91.50 | 1.22% | 22,883 |
| May 26, 2025 | 89.00 | 90.90 | 89.00 | 90.40 | 90.40 | 1.57% | 11,000 |
| May 25, 2025 | 89.50 | 91.70 | 84.20 | 89.00 | 89.00 | -0.56% | 6,003 |
| May 22, 2025 | 91.40 | 90.80 | 82.30 | 89.50 | 89.50 | -2.08% | 14,202 |
| May 21, 2025 | 93.60 | 91.90 | 87.80 | 91.40 | 91.40 | -2.35% | 5,727 |
| May 20, 2025 | 89.90 | 94.80 | 92.00 | 93.60 | 93.60 | 4.12% | 3,604 |
| May 19, 2025 | 86.00 | 90.00 | 81.80 | 89.90 | 89.90 | 4.53% | 45,870 |
| May 18, 2025 | 85.40 | 88.00 | 81.40 | 86.00 | 86.00 | 0.70% | 3,168 |
| May 15, 2025 | 81.00 | 89.00 | 81.00 | 85.40 | 85.40 | 4.27% | 19,930 |
| May 14, 2025 | 81.00 | 83.40 | 80.60 | 81.90 | 81.90 | 1.11% | 5,092 |
| May 13, 2025 | 82.10 | 83.00 | 80.50 | 81.00 | 81.00 | -2.88% | 42,705 |
| May 12, 2025 | 85.40 | 87.90 | 82.00 | 83.40 | 83.40 | -2.34% | 101,721 |
| May 11, 2025 | 98.40 | 91.90 | 83.00 | 85.40 | 85.40 | -13.21% | 244,316 |
| May 8, 2025 | 97.50 | 100.90 | 100.90 | 98.40 | 98.40 | 0.92% | 500 |
| May 7, 2025 | 92.40 | 101.00 | 92.40 | 97.50 | 97.50 | 5.52% | 3,417 |
| May 6, 2025 | 88.70 | 95.90 | 81.30 | 92.40 | 92.40 | 4.17% | 100,019 |
| May 5, 2025 | 91.10 | 93.50 | 80.50 | 88.70 | 88.70 | -6.43% | 61,046 |
| May 4, 2025 | 104.50 | 99.50 | 93.00 | 94.80 | 94.80 | -9.28% | 52,025 |
| Apr 29, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | 8,491 |
| Apr 27, 2025 | 104.60 | 104.60 | 98.60 | 104.50 | 104.50 | 0.97% | 4,919 |
| Apr 24, 2025 | 98.30 | 103.50 | 103.50 | 103.50 | 103.50 | 5.29% | 5,000 |
| Apr 23, 2025 | 100.80 | 102.80 | 96.00 | 98.30 | 98.30 | -2.48% | 60,924 |
| Apr 22, 2025 | 112.40 | 112.40 | 98.00 | 100.80 | 100.80 | -9.43% | 153,244 |
| Apr 21, 2025 | 111.30 | 109.60 | 109.60 | 111.30 | 111.30 | - | 10 |
| Apr 20, 2025 | 109.20 | 111.90 | 111.00 | 111.30 | 111.30 | 1.92% | 33,680 |
| Apr 17, 2025 | 106.00 | 111.90 | 106.00 | 109.20 | 109.20 | 3.02% | 10,000 |
| Apr 16, 2025 | 91.10 | 111.00 | 91.10 | 106.00 | 106.00 | 8.72% | 5,700 |
| Apr 15, 2025 | 111.70 | 102.50 | 86.00 | 97.50 | 97.50 | -12.71% | 67,947 |
| Apr 10, 2025 | 109.50 | 113.80 | 104.00 | 111.70 | 111.70 | 2.01% | 30,080 |
| Apr 9, 2025 | 103.20 | 113.40 | 109.00 | 109.50 | 109.50 | 6.10% | 5,727 |
| Apr 7, 2025 | 102.00 | 107.50 | 100.00 | 103.20 | 103.20 | 1.18% | 24,037 |