NASDAQ : NCEL
NewcelX Ltd. — Price history
Healthcare · Biotechnology · Switzerland
Last price 2.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewcelX Ltd. (NCEL) closed at 2.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.57 | 2.57 | 2.36 | 2.49 | 11,179 | -2.35% |
| 2026-10-30 | 2.59 | 2.75 | 2.5 | 2.55 | 11,157 | -5.27% |
| 2026-10-29 | 2.7 | 2.73 | 2.648 | 2.692 | 1,721 | -0.30% |
| 2026-10-28 | 2.72 | 2.8 | 2.61 | 2.7 | 3,889 | -1.46% |
| 2026-10-27 | 2.59 | 2.8 | 2.59 | 2.74 | 12,391 | +7.45% |
| 2026-10-26 | 2.49 | 2.84 | 2.365 | 2.55 | 16,194 | -4.14% |
| 2026-10-23 | 2.53 | 2.76 | 2.49 | 2.66 | 10,356 | +3.91% |
| 2026-10-22 | 2.97 | 3 | 2.36 | 2.56 | 12,226 | -13.22% |
| 2026-10-21 | 2.59 | 3.04 | 2.59 | 2.95 | 12,071 | +13.03% |
| 2026-10-20 | 2.72 | 3 | 2.55 | 2.61 | 9,410 | -0.76% |
| 2026-10-19 | 2.9 | 2.9 | 2.53 | 2.63 | 5,387 | +5.20% |
| 2026-10-16 | 2.77 | 3.14 | 2.361 | 2.5 | 23,099 | -12.28% |
| 2026-10-15 | 2.61 | 2.9 | 2.61 | 2.85 | 5,893 | +9.20% |
| 2026-10-14 | 2.8 | 2.87 | 2.61 | 2.61 | 9,298 | -8.10% |
| 2026-10-13 | 2.83 | 3.279 | 2.8 | 2.84 | 5,415 | -2.20% |
| 2026-10-12 | 2.96 | 2.96 | 2.904 | 2.904 | 1,153 | -4.63% |
| 2026-10-09 | 3.02 | 3.082 | 3.02 | 3.045 | 1,586 | -2.09% |
| 2026-10-08 | 2.925 | 3.11 | 2.89 | 3.11 | 7,303 | +2.47% |
| 2026-10-07 | 3.04 | 3.04 | 2.975 | 3.035 | 1,467 | +2.51% |
| 2026-10-06 | 2.99 | 3.2 | 2.916 | 2.961 | 7,212 | +3.52% |
| 2026-10-05 | 2.824 | 2.86 | 2.82 | 2.86 | 4,087 | +0.35% |
| 2026-10-02 | 2.83 | 2.871 | 2.791 | 2.85 | 2,972 | -2.06% |
| 2026-10-01 | 2.82 | 2.95 | 2.76 | 2.91 | 5,183 | -5.37% |
| 2026-09-30 | 3.22 | 3.25 | 3 | 3.075 | 2,725 | +3.54% |
| 2026-09-29 | 2.85 | 2.97 | 2.79 | 2.97 | 3,102 | +1.71% |
| 2026-09-28 | 2.87 | 3.02 | 2.76 | 2.92 | 7,202 | -0.90% |
| 2026-09-25 | 2.99 | 3.21 | 2.947 | 2.947 | 4,972 | +1.96% |
| 2026-09-24 | 2.89 | 2.9 | 2.76 | 2.89 | 4,157 | +1.05% |
| 2026-09-23 | 2.91 | 3.09 | 2.758 | 2.86 | 9,281 | -5.79% |
| 2026-09-22 | 2.96 | 3.37 | 2.9 | 3.036 | 4,715 | +2.21% |
| 2026-09-21 | 3.23 | 3.243 | 2.9 | 2.97 | 12,287 | -5.71% |
| 2026-09-18 | 3.158 | 3.38 | 3.13 | 3.15 | 2,504 | -6.80% |
| 2026-09-17 | 3.295 | 3.39 | 3.15 | 3.38 | 12,191 | -0.29% |
| 2026-09-16 | 3.293 | 3.4 | 3.14 | 3.39 | 4,644 | +2.11% |
| 2026-09-15 | 3.35 | 3.35 | 3.31 | 3.32 | 2,782 | +1.22% |
| 2026-09-14 | 3.28 | 3.31 | 3.225 | 3.28 | 6,840 | -0.74% |
| 2026-09-11 | 3.3 | 3.324 | 3.224 | 3.305 | 3,750 | -2.23% |
| 2026-09-10 | 3.29 | 3.5 | 3.25 | 3.38 | 5,720 | +4.00% |
| 2026-09-09 | 3.16 | 3.3 | 3.16 | 3.25 | 3,505 | +0.00% |
| 2026-09-08 | 3.235 | 3.35 | 3.22 | 3.25 | 4,213 | -2.99% |
| 2026-09-04 | 3.37 | 3.37 | 3.24 | 3.35 | 1,410 | +0.00% |
| 2026-09-03 | 3.458 | 3.5 | 3.147 | 3.35 | 9,009 | +0.00% |
| 2026-09-02 | 3.39 | 3.39 | 3.33 | 3.35 | 3,507 | +1.82% |
| 2026-09-01 | 3.21 | 3.29 | 3.21 | 3.29 | 1,858 | +0.46% |
| 2026-08-31 | 3.4 | 3.4 | 3.23 | 3.275 | 13,870 | +2.66% |
| 2026-08-28 | 3.37 | 3.37 | 3.19 | 3.19 | 12,435 | -6.73% |
| 2026-08-27 | 3.27 | 3.51 | 3.27 | 3.42 | 19,979 | +1.18% |
| 2026-08-26 | 3.44 | 3.514 | 3.3 | 3.38 | 18,830 | -2.87% |
| 2026-08-25 | 3.5 | 3.6 | 3.31 | 3.48 | 17,026 | +0.58% |
| 2026-08-24 | 3.4 | 3.5 | 3.325 | 3.46 | 6,116 | +6.05% |
| 2026-08-21 | 3.31 | 3.31 | 3.215 | 3.263 | 1,395 | -3.18% |
| 2026-08-20 | 3.25 | 3.4 | 3.17 | 3.37 | 9,431 | +3.69% |
| 2026-08-19 | 3.39 | 3.39 | 3.167 | 3.25 | 14,453 | -4.13% |
| 2026-08-18 | 3.19 | 3.4 | 3.19 | 3.39 | 7,344 | +3.99% |
| 2026-08-17 | 3.33 | 3.5 | 3.25 | 3.26 | 5,435 | -2.54% |
| 2026-08-14 | 3.46 | 3.46 | 3.11 | 3.345 | 46,833 | -7.08% |
| 2026-08-13 | 3.33 | 3.6 | 3.225 | 3.6 | 7,813 | +8.11% |
| 2026-08-12 | 3.13 | 3.35 | 3.13 | 3.33 | 2,673 | +4.39% |
| 2026-08-11 | 3.235 | 3.25 | 3.09 | 3.19 | 17,801 | -1.85% |
| 2026-08-10 | 3.2 | 3.32 | 3.16 | 3.25 | 14,509 | -1.81% |
| 2026-08-07 | 3.28 | 3.335 | 3.235 | 3.31 | 4,456 | -0.90% |
| 2026-08-06 | 3.36 | 3.6 | 3.27 | 3.34 | 20,804 | -6.18% |
| 2026-08-05 | 3.54 | 3.75 | 3.49 | 3.56 | 5,971 | +3.19% |
| 2026-08-04 | 3.585 | 3.74 | 3.36 | 3.45 | 5,707 | +0.88% |
| 2026-08-03 | 3.61 | 3.725 | 3.42 | 3.42 | 16,183 | -2.01% |
| 2026-07-31 | 3.44 | 3.68 | 3.36 | 3.49 | 10,143 | +3.83% |
| 2026-07-30 | 3.48 | 3.63 | 3.15 | 3.361 | 9,730 | -4.51% |
| 2026-07-29 | 3.54 | 3.746 | 3.5 | 3.52 | 9,562 | +1.15% |
| 2026-07-28 | 3.59 | 3.65 | 3.48 | 3.48 | 9,277 | -3.33% |
| 2026-07-27 | 3.7 | 3.765 | 3.41 | 3.6 | 7,285 | -4.13% |
| 2026-07-24 | 3.69 | 3.755 | 3.65 | 3.755 | 6,083 | -1.18% |
| 2026-07-23 | 3.7 | 3.8 | 3.66 | 3.8 | 13,054 | +4.11% |
| 2026-07-22 | 3.76 | 3.8 | 3.65 | 3.65 | 5,657 | -4.20% |
| 2026-07-21 | 3.84 | 3.952 | 3.75 | 3.81 | 12,350 | -4.03% |
| 2026-07-20 | 4.16 | 4.16 | 3.65 | 3.97 | 15,151 | -2.93% |
| 2026-07-17 | 3.84 | 4.155 | 3.7 | 4.09 | 14,223 | +4.60% |
| 2026-07-16 | 3.85 | 3.995 | 3.66 | 3.91 | 19,851 | -0.51% |
| 2026-07-15 | 4.07 | 4.07 | 3.77 | 3.93 | 27,447 | -1.26% |
| 2026-07-14 | 4.15 | 4.32 | 3.8 | 3.98 | 28,090 | -0.50% |
| 2026-07-13 | 4.29 | 4.32 | 3.92 | 4 | 20,683 | -4.53% |
| 2026-07-10 | 4 | 4.26 | 3.96 | 4.19 | 42,880 | +1.45% |
| 2026-07-09 | 4.31 | 4.64 | 3.86 | 4.13 | 131,411 | -2.36% |
| 2026-07-08 | 4 | 4.25 | 3.89 | 4.23 | 72,049 | +5.49% |
| 2026-07-07 | 4 | 4.02 | 3.81 | 4.01 | 27,862 | +2.69% |
| 2026-07-06 | 3.85 | 4.235 | 3.68 | 3.905 | 45,137 | +1.43% |
| 2026-07-02 | 4.1 | 4.1 | 3.68 | 3.85 | 37,451 | +0.00% |
| 2026-07-01 | 3.95 | 4.05 | 3.4 | 3.85 | 182,019 | +5.19% |
| 2026-06-30 | 3.72 | 3.72 | 3.65 | 3.66 | 11,681 | -0.81% |
| 2026-06-29 | 3.79 | 3.79 | 3.48 | 3.69 | 10,374 | +1.37% |
| 2026-06-26 | 3.46 | 3.8 | 3.46 | 3.64 | 11,814 | +2.54% |
| 2026-06-25 | 3.43 | 3.595 | 3.427 | 3.55 | 4,413 | -1.11% |
| 2026-06-24 | 3.44 | 3.61 | 3.37 | 3.59 | 4,663 | +1.41% |
| 2026-06-23 | 3.58 | 3.59 | 3.332 | 3.54 | 6,149 | +1.43% |
| 2026-06-22 | 3.31 | 3.59 | 3.146 | 3.49 | 34,042 | +5.44% |
| 2026-06-18 | 3.15 | 3.345 | 3.14 | 3.31 | 15,299 | +5.08% |
| 2026-06-17 | 3.245 | 3.25 | 3.08 | 3.15 | 16,339 | -1.87% |
| 2026-06-16 | 3.2 | 3.3 | 3.2 | 3.21 | 4,783 | +0.31% |
| 2026-06-15 | 3.3 | 3.31 | 3.2 | 3.2 | 7,728 | -0.93% |
| 2026-06-12 | 3.29 | 3.37 | 3.225 | 3.23 | 11,895 | -1.11% |
| 2026-06-11 | 3.11 | 3.39 | 3.11 | 3.266 | 17,892 | +3.03% |
| 2026-06-10 | 3.04 | 3.305 | 3.04 | 3.17 | 25,009 | +0.00% |
| 2026-06-09 | 3.15 | 3.25 | 2.957 | 3.17 | 10,395 | -2.16% |
| 2026-06-08 | 2.84 | 3.24 | 2.8 | 3.24 | 39,555 | +10.58% |
| 2026-06-05 | 3.07 | 3.195 | 2.842 | 2.93 | 17,192 | -6.98% |
| 2026-06-04 | 3.01 | 3.28 | 3.01 | 3.15 | 22,774 | -0.32% |
| 2026-06-03 | 3.3 | 3.3 | 3 | 3.16 | 9,824 | -4.82% |
| 2026-06-02 | 3.38 | 3.38 | 3.24 | 3.32 | 10,108 | -4.60% |
| 2026-06-01 | 3.46 | 3.48 | 3.31 | 3.48 | 18,932 | -1.14% |
| 2026-05-29 | 3.57 | 3.57 | 3.421 | 3.52 | 28,150 | -0.56% |
| 2026-05-28 | 3.34 | 3.57 | 3.2 | 3.54 | 81,327 | +2.61% |
| 2026-05-27 | 3.45 | 3.7 | 3 | 3.45 | 924,512 | +9.52% |
| 2026-05-26 | 3.295 | 3.37 | 3.15 | 3.15 | 13,688 | -0.32% |
| 2026-05-22 | 3.24 | 3.375 | 3.16 | 3.16 | 11,645 | -0.63% |
| 2026-05-21 | 3.205 | 3.25 | 3.039 | 3.18 | 2,588 | -2.15% |
| 2026-05-20 | 3.24 | 3.31 | 3.1 | 3.25 | 4,905 | +2.20% |
| 2026-05-19 | 3.03 | 3.18 | 3 | 3.18 | 3,943 | +2.25% |
| 2026-05-18 | 3.21 | 3.31 | 3.02 | 3.11 | 10,428 | -3.12% |
| 2026-05-15 | 3.37 | 3.54 | 3.21 | 3.21 | 13,286 | -6.41% |
| 2026-05-14 | 3.26 | 3.51 | 3.26 | 3.43 | 9,389 | +5.87% |
| 2026-05-13 | 3.2 | 3.32 | 3.16 | 3.24 | 8,681 | -2.71% |