NewcelX Ltd. (NCEL)
NASDAQ: NCEL · Real-Time Price · USD
3.640
+0.030 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
3.330
-0.310 (-8.52%)
After-hours: Dec 5, 2025, 5:40 PM EST
NewcelX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.51 | 3.65 | 3.49 | 3.62 | - | 0.28% | 29,799 |
| Dec 4, 2025 | 3.53 | 3.78 | 3.50 | 3.61 | 3.61 | 1.98% | 30,352 |
| Dec 3, 2025 | 3.75 | 3.80 | 3.50 | 3.54 | 3.54 | -4.32% | 35,986 |
| Dec 2, 2025 | 3.69 | 3.77 | 3.30 | 3.70 | 3.70 | - | 55,782 |
| Dec 1, 2025 | 4.00 | 4.07 | 3.50 | 3.70 | 3.70 | -7.73% | 66,746 |
| Nov 28, 2025 | 3.83 | 4.03 | 3.72 | 4.01 | 4.01 | 4.70% | 30,227 |
| Nov 26, 2025 | 3.48 | 3.92 | 3.38 | 3.83 | 3.83 | 9.43% | 65,300 |
| Nov 25, 2025 | 3.35 | 3.55 | 3.25 | 3.50 | 3.50 | 4.48% | 51,757 |
| Nov 24, 2025 | 3.25 | 3.50 | 3.17 | 3.35 | 3.35 | 2.45% | 14,577 |
| Nov 21, 2025 | 3.27 | 3.41 | 3.06 | 3.27 | 3.27 | 3.81% | 16,837 |
| Nov 20, 2025 | 3.30 | 3.59 | 3.13 | 3.15 | 3.15 | -4.83% | 29,193 |
| Nov 19, 2025 | 3.40 | 3.51 | 3.31 | 3.31 | 3.31 | -2.65% | 24,519 |
| Nov 18, 2025 | 3.46 | 3.54 | 3.25 | 3.40 | 3.40 | -2.30% | 18,825 |
| Nov 17, 2025 | 3.46 | 3.69 | 3.44 | 3.48 | 3.48 | -0.29% | 28,698 |
| Nov 14, 2025 | 3.39 | 3.51 | 3.26 | 3.49 | 3.49 | 1.75% | 31,993 |
| Nov 13, 2025 | 3.64 | 3.69 | 3.33 | 3.43 | 3.43 | -6.79% | 60,937 |
| Nov 12, 2025 | 3.80 | 3.96 | 3.52 | 3.68 | 3.68 | -1.87% | 61,732 |
| Nov 11, 2025 | 3.81 | 4.15 | 3.75 | 3.75 | 3.75 | -3.60% | 46,039 |
| Nov 10, 2025 | 4.05 | 4.21 | 3.80 | 3.89 | 3.89 | -2.99% | 58,334 |
| Nov 7, 2025 | 4.00 | 4.12 | 3.86 | 4.01 | 4.01 | -3.37% | 42,130 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.05 | 4.15 | 4.15 | -11.70% | 86,592 |
| Nov 5, 2025 | 5.32 | 5.62 | 4.65 | 4.70 | 4.70 | -16.89% | 179,936 |
| Nov 4, 2025 | 5.07 | 6.48 | 5.00 | 5.66 | 5.66 | 10.02% | 429,182 |
| Nov 3, 2025 | 5.73 | 5.87 | 5.00 | 5.14 | 5.14 | -29.49% | 422,786 |