Skip to main content
NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
3.350
-0.520 (-13.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NewcelX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.903.953.203.353.35-13.44%44,377
Apr 27, 20264.714.713.843.873.87-16.95%111,883
Apr 24, 20265.005.124.294.664.66-5.09%121,361
Apr 23, 20263.714.993.694.914.9134.15%338,535
Apr 22, 20263.473.853.423.663.668.28%196,408
Apr 21, 20262.973.402.883.383.3819.43%201,437
Apr 20, 20262.672.852.622.832.836.39%58,002
Apr 17, 20262.492.692.492.662.666.83%26,369
Apr 16, 20262.592.632.492.492.49-0.40%8,486
Apr 15, 20262.522.602.502.502.50-0.79%10,758
Apr 14, 20262.582.652.512.522.520.40%11,691
Apr 13, 20262.502.602.492.512.510.80%41,193
Apr 10, 20262.142.492.132.492.4919.14%43,681
Apr 9, 20262.122.122.062.092.09-1.88%9,133
Apr 8, 20262.202.252.122.132.132.40%28,536
Apr 7, 20262.182.182.072.082.08-2.80%7,305
Apr 6, 20262.342.342.142.142.14-5.10%8,901
Apr 2, 20262.302.352.182.262.26-4.04%23,378
Apr 1, 20262.312.472.252.352.3510.85%31,381
Mar 31, 20262.062.422.062.122.1212.77%40,784
Mar 30, 20262.152.151.831.881.88-15.32%45,064
Mar 27, 20262.462.462.192.222.22-10.12%17,059
Mar 26, 20262.402.492.342.472.471.65%6,461
Mar 25, 20262.432.462.402.432.430.41%6,775
Mar 24, 20262.452.492.412.422.42-1.22%5,181
Mar 23, 20262.342.452.342.452.453.38%8,694
Mar 20, 20262.452.452.352.372.37-3.27%12,505
Mar 19, 20262.512.542.452.452.45-6.49%8,281
Mar 18, 20262.722.722.602.622.62-2.60%6,690
Mar 17, 20262.702.702.612.692.690.75%12,931
Mar 16, 20262.792.842.652.672.67-2.55%14,723
Mar 13, 20262.852.852.652.742.74-1.79%11,353
Mar 12, 20262.672.802.542.792.792.95%6,992
Mar 11, 20262.712.742.602.712.713.44%32,718
Mar 10, 20262.862.862.602.622.62-4.38%88,773
Mar 9, 20262.973.082.662.742.74-1.08%126,131
Mar 6, 20262.852.852.752.772.77-1.77%7,733
Mar 5, 20262.832.882.812.822.82-0.35%4,561
Mar 4, 20262.812.892.812.832.83-1.05%6,632
Mar 3, 20262.812.862.812.862.861.06%4,567
Mar 2, 20262.982.982.832.832.83-2.41%2,427
Feb 27, 20262.842.912.832.902.901.05%3,181
Feb 26, 20262.822.952.822.872.87-0.35%4,889
Feb 25, 20262.762.882.762.882.886.27%11,107
Feb 24, 20262.792.792.652.712.712.46%9,752
Feb 23, 20262.682.772.632.652.65-2.04%13,705
Feb 20, 20262.752.822.672.702.70-2.17%15,945
Feb 19, 20262.712.762.702.762.761.85%7,210
Feb 18, 20262.702.742.672.712.71-12,635
Feb 17, 20262.712.762.672.712.71-2.17%9,768
Feb 13, 20262.742.772.692.772.77-0.72%12,581
Feb 12, 20262.852.892.632.792.791.09%59,326
Feb 11, 20262.823.032.762.762.76-4.50%13,529
Feb 10, 20263.113.252.652.892.89-6.47%72,177
Feb 9, 20262.853.092.733.093.0911.55%52,779
Feb 6, 20262.702.842.642.772.774.92%14,881
Feb 5, 20262.672.782.622.642.64-2.58%27,692
Feb 4, 20262.802.802.642.712.71-0.73%54,245
Feb 3, 20262.702.862.592.732.73-0.73%95,080
Feb 2, 20262.662.752.402.752.755.77%60,229
Jan 30, 20262.502.652.502.602.601.96%65,469
Jan 29, 20262.983.142.502.552.55-3.41%205,928
Jan 28, 20262.802.832.632.642.64-5.04%40,124
Jan 27, 20262.602.852.562.782.786.92%65,942
Jan 26, 20262.782.782.542.602.60-2.62%123,315
Jan 23, 20262.682.712.602.672.670.38%50,260
Jan 22, 20262.422.752.402.662.669.92%116,276
Jan 21, 20262.442.482.372.422.42-2.42%49,451
Jan 20, 20262.452.602.352.482.485.08%82,217
Jan 16, 20262.442.442.312.362.36-3.28%71,557
Jan 15, 20262.412.622.392.442.44-0.81%56,898
Jan 14, 20262.362.652.352.462.46-0.40%115,306
Jan 13, 20262.272.562.212.472.47-0.80%142,229
Jan 12, 20262.442.572.182.492.4913.70%2,241,392
Jan 9, 20262.252.252.142.192.19-0.90%49,079
Jan 8, 20262.242.342.202.212.21-4.33%48,277
Jan 7, 20262.282.442.282.312.31-0.86%37,190
Jan 6, 20262.232.342.162.332.334.48%90,020
Jan 5, 20262.362.702.132.232.236.70%700,672
Jan 2, 20261.992.251.962.092.0910.00%27,700
Dec 31, 20252.002.061.891.901.90-6.40%43,480
Dec 30, 20252.102.131.982.032.03-5.14%76,340
Dec 29, 20252.412.492.122.142.14-14.40%90,199
Dec 26, 20252.622.722.502.502.50-4.94%11,824
Dec 24, 20252.502.652.502.632.633.95%18,863
Dec 23, 20252.502.632.502.532.53-31,903
Dec 22, 20252.592.672.522.532.53-2.69%28,645
Dec 19, 20252.742.902.532.602.60-4.06%36,536
Dec 18, 20252.872.872.642.712.711.50%14,914
Dec 17, 20252.982.992.662.672.67-10.70%58,584
Dec 16, 20252.503.022.502.992.9919.60%70,646
Dec 15, 20252.973.092.482.502.50-14.09%125,899
Dec 12, 20253.313.512.912.912.91-12.61%113,987
Dec 11, 20254.204.303.303.333.33-21.83%238,241
Dec 10, 20254.594.704.004.264.26-6.37%338,294
Dec 9, 20253.874.603.784.554.5517.57%290,067
Dec 8, 20253.944.043.583.873.876.32%160,194
Dec 5, 20253.763.913.493.643.640.83%31,434
Dec 4, 20253.533.783.503.613.611.98%30,425
Dec 3, 20253.753.803.503.543.54-4.32%35,986