PsyRX CNS Bio-Tech Ltd (TLV:PSRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 115.80
+2.40 (2.12%)
At close: Mar 9, 2026
PsyRX CNS Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.00 | 115.00 | 110.00 | 113.40 | 113.40 | 0.71% | 34,356 |
| Mar 5, 2026 | 115.50 | 115.50 | 110.00 | 112.60 | 112.60 | -0.27% | 58,221 |
| Mar 4, 2026 | 117.40 | 116.00 | 111.70 | 112.90 | 112.90 | -3.83% | 14,600 |
| Mar 2, 2026 | 111.10 | 118.00 | 117.00 | 117.40 | 117.40 | 5.67% | 1,877 |
| Feb 27, 2026 | 122.20 | 122.20 | 111.00 | 111.10 | 111.10 | -0.09% | 26,194 |
| Feb 26, 2026 | 116.30 | 120.20 | 110.00 | 111.20 | 111.20 | -4.39% | 22,554 |
| Feb 25, 2026 | 122.60 | 122.20 | 110.00 | 116.30 | 116.30 | -5.14% | 131,267 |
| Feb 24, 2026 | 117.40 | 126.00 | 115.00 | 122.60 | 122.60 | 4.43% | 13,500 |
| Feb 23, 2026 | 120.70 | 121.80 | 117.20 | 117.40 | 117.40 | -2.73% | 68,624 |
| Feb 20, 2026 | 122.00 | 124.80 | 120.00 | 120.70 | 120.70 | -1.07% | 22,054 |
| Feb 19, 2026 | 123.00 | 124.80 | 120.00 | 122.00 | 122.00 | -1.37% | 34,277 |
| Feb 18, 2026 | 127.60 | 135.60 | 120.00 | 123.70 | 123.70 | -3.06% | 52,882 |
| Feb 17, 2026 | 132.90 | 134.60 | 121.00 | 127.60 | 127.60 | -3.99% | 90,752 |
| Feb 16, 2026 | 136.50 | 136.50 | 127.00 | 132.90 | 132.90 | 6.32% | 141,024 |
| Feb 13, 2026 | 122.00 | 130.60 | 122.00 | 125.00 | 125.00 | 0.32% | 19,880 |
| Feb 12, 2026 | 148.50 | 148.50 | 121.00 | 124.60 | 124.60 | -13.23% | 94,014 |
| Feb 11, 2026 | 123.60 | 148.00 | 120.20 | 143.60 | 143.60 | 16.18% | 146,590 |
| Feb 10, 2026 | 119.00 | 126.70 | 114.50 | 123.60 | 123.60 | 4.92% | 235,781 |
| Feb 9, 2026 | 99.00 | 128.80 | 95.70 | 117.80 | 117.80 | 28.46% | 553,804 |
| Feb 6, 2026 | 94.90 | 95.00 | 91.50 | 91.70 | 91.70 | -3.37% | 54,708 |
| Feb 5, 2026 | 95.30 | 97.00 | 91.50 | 94.90 | 94.90 | -0.42% | 19,122 |
| Feb 4, 2026 | 95.00 | 97.80 | 94.00 | 95.30 | 95.30 | 0.32% | 35,219 |
| Feb 3, 2026 | 97.30 | 97.90 | 92.50 | 95.00 | 95.00 | -2.36% | 17,036 |
| Feb 2, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 6.81% | 2,245 |
| Jan 30, 2026 | 91.00 | 91.30 | 91.30 | 91.10 | 91.10 | 0.11% | 520 |
| Jan 29, 2026 | 96.70 | 93.10 | 85.10 | 91.00 | 91.00 | -5.89% | 112,272 |
| Jan 28, 2026 | 98.80 | 98.80 | 95.00 | 96.70 | 96.70 | 3.76% | 30,904 |
| Jan 27, 2026 | 100.00 | 98.90 | 90.10 | 93.20 | 93.20 | -6.80% | 18,901 |
| Jan 26, 2026 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | 1.21% | 57,770 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.60 | 98.80 | 98.80 | 1.65% | 84,990 |
| Jan 22, 2026 | 96.30 | 99.00 | 96.40 | 97.20 | 97.20 | 0.93% | 18,784 |
| Jan 21, 2026 | 91.90 | 97.00 | 95.00 | 96.30 | 96.30 | 4.79% | 4,973 |
| Jan 20, 2026 | 92.90 | 95.00 | 90.00 | 91.90 | 91.90 | -1.08% | 3,623 |
| Jan 19, 2026 | 93.00 | 93.40 | 90.00 | 92.90 | 92.90 | 0.32% | 123,024 |
| Jan 16, 2026 | 95.30 | 97.40 | 91.00 | 92.60 | 92.60 | 5.11% | 424,021 |
| Jan 15, 2026 | 88.10 | 89.00 | 88.00 | 88.10 | 88.10 | -0.23% | 8,477 |
| Jan 14, 2026 | 92.00 | 96.10 | 88.00 | 88.30 | 88.30 | -4.02% | 59,459 |
| Jan 13, 2026 | 92.90 | 96.00 | 89.50 | 92.00 | 92.00 | -0.97% | 45,656 |
| Jan 12, 2026 | 90.90 | 93.00 | 90.00 | 92.90 | 92.90 | 2.20% | 161,835 |
| Jan 9, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - | 30,000 |
| Jan 8, 2026 | 90.10 | 93.00 | 86.80 | 90.90 | 90.90 | 0.89% | 32,590 |
| Jan 7, 2026 | 91.40 | 91.40 | 90.00 | 90.10 | 90.10 | -1.42% | 69,594 |
| Jan 6, 2026 | 94.80 | 96.00 | 91.40 | 91.40 | 91.40 | -3.59% | 54,161 |
| Jan 5, 2026 | 94.20 | 96.10 | 94.20 | 94.80 | 94.80 | 0.64% | 23,465 |
| Jan 1, 2026 | 95.70 | 99.90 | 90.00 | 94.20 | 94.20 | -1.57% | 23,640 |
| Dec 31, 2025 | 99.90 | 99.90 | 94.90 | 95.70 | 95.70 | -4.20% | 5,431 |
| Dec 30, 2025 | 99.90 | 100.00 | 99.00 | 99.90 | 99.90 | - | 9,632 |
| Dec 29, 2025 | 102.50 | 103.50 | 96.10 | 99.90 | 99.90 | -2.54% | 31,959 |
| Dec 28, 2025 | 106.30 | 106.30 | 102.00 | 102.50 | 102.50 | -0.39% | 27,412 |
| Dec 25, 2025 | 116.90 | 116.90 | 101.50 | 102.90 | 102.90 | -2.19% | 119,334 |
| Dec 24, 2025 | 98.90 | 109.00 | 92.50 | 105.20 | 105.20 | 6.37% | 194,309 |
| Dec 23, 2025 | 99.00 | 99.00 | 98.30 | 98.90 | 98.90 | 0.61% | 11,831 |
| Dec 22, 2025 | 97.00 | 99.00 | 95.10 | 98.30 | 98.30 | 0.92% | 61,378 |
| Dec 21, 2025 | 97.50 | 97.50 | 97.30 | 97.40 | 97.40 | 1.99% | 32,831 |
| Dec 18, 2025 | 94.70 | 97.00 | 94.70 | 95.50 | 95.50 | 0.84% | 11,855 |
| Dec 17, 2025 | 91.80 | 96.60 | 90.50 | 94.70 | 94.70 | 3.16% | 50,449 |
| Dec 16, 2025 | 86.00 | 96.00 | 86.00 | 91.80 | 91.80 | -2.24% | 14,852 |
| Dec 15, 2025 | 92.10 | 95.70 | 88.70 | 93.90 | 93.90 | 3.99% | 24,588 |
| Dec 14, 2025 | 92.00 | 93.40 | 82.00 | 90.30 | 90.30 | -1.95% | 39,255 |
| Dec 11, 2025 | 94.80 | 94.80 | 90.00 | 92.10 | 92.10 | -0.32% | 22,270 |
| Dec 10, 2025 | 94.00 | 94.00 | 88.90 | 92.40 | 92.40 | -0.75% | 42,352 |
| Dec 9, 2025 | 92.90 | 94.80 | 92.00 | 93.10 | 93.10 | 2.99% | 62,969 |
| Dec 8, 2025 | 86.00 | 93.70 | 86.00 | 90.40 | 90.40 | 7.49% | 85,262 |
| Dec 7, 2025 | 82.20 | 86.00 | 80.00 | 84.10 | 84.10 | 2.31% | 83,637 |
| Dec 4, 2025 | 88.30 | 88.30 | 80.00 | 82.20 | 82.20 | -4.64% | 223,903 |
| Dec 3, 2025 | 89.20 | 89.90 | 84.50 | 86.20 | 86.20 | -3.36% | 38,396 |
| Dec 2, 2025 | 91.50 | 92.00 | 86.10 | 89.20 | 89.20 | -2.51% | 32,285 |
| Dec 1, 2025 | 92.00 | 93.20 | 81.40 | 91.50 | 91.50 | 4.33% | 427,382 |
| Nov 30, 2025 | 95.50 | 100.00 | 84.10 | 87.70 | 87.70 | -18.19% | 964,562 |
| Nov 27, 2025 | 140.00 | 140.00 | 99.90 | 107.20 | 107.20 | -14.65% | 198,867 |
| Nov 26, 2025 | 123.70 | 129.00 | 121.00 | 125.60 | 125.60 | 1.54% | 11,761 |
| Nov 25, 2025 | 127.00 | 127.00 | 119.00 | 123.70 | 123.70 | -4.77% | 11,115 |
| Nov 24, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 200 |
| Nov 23, 2025 | 143.60 | 143.60 | 128.30 | 129.90 | 129.90 | -9.54% | 41,177 |
| Nov 20, 2025 | 135.50 | 149.90 | 132.00 | 143.60 | 143.60 | 0.98% | 60,728 |
| Nov 19, 2025 | 151.00 | 164.00 | 140.00 | 142.20 | 142.20 | 5.41% | 184,507 |
| Nov 18, 2025 | 102.00 | 140.00 | 95.10 | 134.90 | 134.90 | -6.77% | 1,190,078 |
| Nov 17, 2025 | 135.10 | 151.00 | 115.00 | 144.70 | 144.70 | -12.67% | 267,893 |
| Nov 16, 2025 | 158.00 | 200.00 | 143.00 | 165.70 | 165.70 | 17.43% | 14,939 |
| Nov 13, 2025 | 155.00 | 155.00 | 136.70 | 141.10 | 141.10 | -0.70% | 4,067 |
| Nov 12, 2025 | 145.20 | 147.10 | 141.00 | 142.10 | 142.10 | -2.13% | 6,248 |
| Nov 11, 2025 | 151.90 | 160.90 | 141.80 | 145.20 | 145.20 | -4.41% | 25,443 |
| Nov 10, 2025 | 144.50 | 160.00 | 149.90 | 151.90 | 151.90 | 5.12% | 5,088 |
| Nov 9, 2025 | 153.20 | 160.10 | 135.20 | 144.50 | 144.50 | -5.68% | 29,975 |
| Nov 6, 2025 | 152.40 | 160.00 | 150.00 | 153.20 | 153.20 | 0.52% | 12,702 |
| Nov 5, 2025 | 166.60 | 160.00 | 150.00 | 152.40 | 152.40 | -8.52% | 18,642 |
| Nov 4, 2025 | 165.00 | 170.00 | 165.00 | 166.60 | 166.60 | 0.60% | 336 |
| Nov 3, 2025 | 173.30 | 173.30 | 156.00 | 165.60 | 165.60 | -4.44% | 9,174 |
| Nov 2, 2025 | 180.10 | 182.50 | 170.00 | 173.30 | 173.30 | -3.78% | 9,044 |
| Oct 30, 2025 | 180.10 | 172.00 | 172.00 | 180.10 | 180.10 | - | 5 |
| Oct 29, 2025 | 180.00 | 182.30 | 180.00 | 180.10 | 180.10 | -1.21% | 2,321 |
| Oct 28, 2025 | 189.80 | 188.00 | 180.00 | 182.30 | 182.30 | -3.95% | 4,453 |
| Oct 27, 2025 | 189.00 | 206.20 | 110.00 | 189.80 | 189.80 | -1.76% | 37,526 |
| Oct 26, 2025 | 202.00 | 202.00 | 189.90 | 193.20 | 193.20 | -6.26% | 18,431 |
| Oct 23, 2025 | 208.10 | 208.10 | 200.10 | 206.10 | 206.10 | -0.96% | 62,218 |
| Oct 22, 2025 | 219.00 | 219.00 | 200.00 | 208.10 | 208.10 | 3.33% | 61,921 |
| Oct 21, 2025 | 206.80 | 206.80 | 199.70 | 201.40 | 201.40 | -2.61% | 782 |
| Oct 20, 2025 | 199.50 | 219.50 | 190.00 | 206.80 | 206.80 | 3.66% | 8,007 |
| Oct 19, 2025 | 200.90 | 201.80 | 195.20 | 199.50 | 199.50 | -0.70% | 764 |
| Oct 16, 2025 | 215.00 | 215.00 | 196.00 | 200.90 | 200.90 | 0.20% | 7,267 |