Tel Aviv - Delayed Quote ILA

Nextgen Biomed Ltd (NXGN.TA)

108.00 +3.30 (+3.15%)
At close: April 18 at 2:02 PM GMT+3
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 104.70 118.00 100.00 108.20 108.20 17,857
Apr 17, 2024 106.80 118.80 100.00 104.70 104.70 16,127
Apr 16, 2024 111.70 114.00 102.00 106.80 106.80 15,833
Apr 15, 2024 114.00 118.90 109.00 111.70 111.70 11,655
Apr 14, 2024 117.10 124.50 111.00 114.00 114.00 11,788
Apr 11, 2024 119.00 128.60 112.20 117.10 117.10 31,602
Apr 10, 2024 121.00 124.70 115.00 118.10 118.10 9,005
Apr 9, 2024 115.00 126.00 115.00 118.60 118.60 10,429
Apr 8, 2024 135.40 147.50 121.60 123.30 123.30 185,467
Apr 4, 2024 113.10 112.10 105.00 107.60 107.60 13,514
Apr 3, 2024 110.00 119.00 110.00 113.10 113.10 37,568
Apr 2, 2024 139.00 139.00 116.00 119.80 119.80 106,216
Apr 1, 2024 119.00 148.80 119.00 129.00 129.00 456,772
Mar 31, 2024 104.00 108.90 104.00 106.90 106.90 7,490
Mar 28, 2024 106.40 109.00 101.20 104.00 104.00 24,363
Mar 27, 2024 106.90 110.00 99.20 106.40 106.40 41,262
Mar 26, 2024 98.00 108.90 98.00 105.80 105.80 4,110
Mar 25, 2024 105.50 108.90 100.00 100.90 100.90 24,761
Mar 21, 2024 107.30 110.00 100.00 105.50 105.50 21,315
Mar 20, 2024 107.40 110.00 101.50 107.30 107.30 2,369
Mar 19, 2024 107.20 110.00 107.00 107.40 107.40 4,103
Mar 18, 2024 106.00 110.00 100.10 107.20 107.20 15,975
Mar 17, 2024 103.30 106.00 105.00 105.30 105.30 4,072
Mar 14, 2024 101.00 106.00 101.00 103.30 103.30 4,071
Mar 13, 2024 101.40 109.50 101.00 102.80 102.80 16,766
Mar 12, 2024 98.00 104.90 97.00 101.40 101.40 4,347
Mar 11, 2024 105.00 105.00 97.20 104.20 104.20 5,456
Mar 10, 2024 98.10 110.00 98.00 99.70 99.70 25,205
Mar 7, 2024 105.80 110.00 105.80 106.40 106.40 5,567
Mar 6, 2024 106.90 106.90 106.90 106.90 106.90 -
Mar 5, 2024 106.50 108.00 108.00 106.90 106.90 550
Mar 4, 2024 108.50 110.00 104.60 106.50 106.50 3,052
Mar 3, 2024 101.60 110.00 105.00 108.50 108.50 5,007
Feb 29, 2024 102.80 102.80 95.20 101.60 101.60 41,302
Feb 28, 2024 102.30 104.00 96.00 100.00 100.00 33,148
Feb 26, 2024 100.00 104.00 100.00 102.30 102.30 5,119
Feb 25, 2024 101.20 104.00 99.00 100.90 100.90 35,073
Feb 22, 2024 102.80 110.00 95.00 101.20 101.20 79,896
Feb 21, 2024 112.00 112.00 101.00 102.80 102.80 36,259
Feb 20, 2024 110.70 112.90 107.00 109.80 109.80 10,011
Feb 19, 2024 108.50 112.90 109.00 110.70 110.70 21,788
Feb 18, 2024 106.00 115.00 106.00 108.50 108.50 38,476
Feb 15, 2024 109.00 116.90 106.00 114.30 114.30 80,733
Feb 14, 2024 114.70 117.40 109.10 111.10 111.10 28,374
Feb 13, 2024 118.50 118.50 107.00 114.70 114.70 40,625
Feb 12, 2024 120.00 120.00 116.00 118.20 118.20 11,914
Feb 11, 2024 118.70 120.00 117.00 118.00 118.00 1,452
Feb 8, 2024 118.80 120.00 118.00 118.70 118.70 1,681
Feb 7, 2024 114.80 121.00 110.00 115.70 115.70 18,157
Feb 6, 2024 121.60 122.00 112.00 114.80 114.80 12,938
Feb 5, 2024 115.10 127.90 115.10 121.60 121.60 9,386
Feb 4, 2024 121.10 129.70 112.10 124.30 124.30 12,014
Feb 1, 2024 113.40 132.00 113.40 121.10 121.10 10,181
Jan 31, 2024 116.00 123.90 116.00 119.30 119.30 27,084
Jan 30, 2024 121.00 124.90 120.10 121.40 121.40 5,050
Jan 29, 2024 122.40 133.00 116.00 121.00 121.00 34,808
Jan 28, 2024 129.60 131.90 121.00 122.40 122.40 7,198
Jan 25, 2024 126.50 135.00 120.20 129.60 129.60 3,605
Jan 24, 2024 136.00 136.00 124.90 126.50 126.50 8,454
Jan 23, 2024 127.20 134.90 120.00 121.50 121.50 49,973
Jan 22, 2024 135.20 133.60 125.00 127.20 127.20 10,009
Jan 21, 2024 135.90 135.30 135.00 135.20 135.20 1,400
Jan 18, 2024 136.00 139.40 129.10 135.90 135.90 6,101
Jan 17, 2024 136.20 136.20 129.30 131.20 131.20 9,616
Jan 16, 2024 138.90 139.70 136.00 136.20 136.20 10,812
Jan 15, 2024 140.80 141.00 132.50 138.90 138.90 2,805
Jan 14, 2024 133.90 143.30 128.00 140.80 140.80 7,024
Jan 11, 2024 135.00 140.00 128.30 133.90 133.90 6,722
Jan 10, 2024 139.90 144.00 131.00 135.00 135.00 59,241
Jan 9, 2024 136.00 144.00 135.20 139.90 139.90 56,195
Jan 8, 2024 127.70 140.00 127.70 136.00 136.00 16,792
Jan 7, 2024 134.10 144.00 126.00 138.30 138.30 22,407
Jan 4, 2024 138.70 143.90 127.00 134.10 134.10 17,574
Jan 3, 2024 144.90 144.90 135.00 138.70 138.70 33,035
Jan 2, 2024 141.80 149.90 130.00 131.30 131.30 64,354
Jan 1, 2024 135.00 159.00 115.00 141.80 141.80 115,129
Dec 31, 2023 133.00 133.00 117.10 127.20 127.20 19,980
Dec 28, 2023 130.00 130.00 118.00 125.60 125.60 33,706
Dec 27, 2023 133.00 134.30 118.00 123.20 123.20 15,761
Dec 26, 2023 133.80 136.00 133.80 134.30 134.30 5,618
Dec 25, 2023 127.60 133.90 115.00 128.20 128.20 11,948
Dec 24, 2023 124.00 133.00 124.00 127.60 127.60 3,509
Dec 21, 2023 118.00 134.00 114.00 125.30 125.30 4,226
Dec 20, 2023 140.00 140.00 130.00 133.70 133.70 7,666
Dec 19, 2023 126.00 136.00 126.00 130.10 130.10 36,718
Dec 18, 2023 113.20 137.00 113.20 125.50 125.50 70,689
Dec 17, 2023 120.00 120.00 106.10 113.20 113.20 6,911
Dec 14, 2023 122.90 122.90 108.00 112.60 112.60 36,916
Dec 13, 2023 131.10 139.00 106.60 115.50 115.50 105,735
Dec 12, 2023 161.00 166.00 128.00 133.80 133.80 79,663
Dec 11, 2023 162.90 162.00 156.10 161.00 161.00 655
Dec 10, 2023 162.20 163.90 163.90 162.90 162.90 503
Dec 7, 2023 162.20 162.20 162.20 162.20 162.20 -
Dec 6, 2023 152.70 169.90 152.00 162.20 162.20 16,735
Dec 5, 2023 139.30 155.00 139.30 152.70 152.70 58,707
Dec 4, 2023 151.40 152.00 134.00 139.30 139.30 7,346
Dec 3, 2023 148.60 158.00 148.50 151.40 151.40 431
Nov 30, 2023 151.30 156.00 136.00 148.60 148.60 2,409
Nov 29, 2023 156.00 156.00 146.00 151.30 151.30 61
Nov 28, 2023 150.00 159.60 150.00 151.10 151.10 250
Nov 27, 2023 146.60 160.00 160.00 150.00 150.00 250
Nov 26, 2023 145.30 164.80 139.00 146.60 146.60 2,294
Nov 23, 2023 140.00 155.90 139.00 145.30 145.30 4,665
Nov 22, 2023 147.50 156.00 123.00 140.90 140.90 27,002
Nov 21, 2023 158.10 152.00 151.00 151.30 151.30 16,231
Nov 20, 2023 169.10 178.90 155.00 158.10 158.10 22,125
Nov 19, 2023 174.10 183.50 165.00 169.10 169.10 18,965
Nov 16, 2023 185.00 185.00 173.00 174.10 174.10 2,960
Nov 15, 2023 189.60 185.00 185.00 185.00 185.00 4,216
Nov 14, 2023 186.20 189.70 189.60 189.60 189.60 1,553
Nov 13, 2023 178.60 192.80 183.70 186.20 186.20 991
Nov 12, 2023 172.00 183.90 183.00 178.60 178.60 579
Nov 9, 2023 182.00 182.00 171.20 172.00 172.00 17,463
Nov 8, 2023 178.40 179.80 171.00 174.40 174.40 10,804
Nov 7, 2023 174.90 192.90 172.00 178.40 178.40 7,675
Nov 6, 2023 180.00 199.80 170.40 174.90 174.90 10,288
Nov 5, 2023 201.70 197.90 181.00 185.80 185.80 10,355
Nov 2, 2023 201.00 207.90 200.00 201.70 201.70 5,855
Nov 1, 2023 205.60 205.60 205.60 205.60 205.60 -
Oct 31, 2023 205.60 205.60 205.60 205.60 205.60 -
Oct 30, 2023 198.10 213.60 200.00 205.60 205.60 6,714
Oct 29, 2023 188.70 204.80 197.00 198.10 198.10 4,034
Oct 26, 2023 206.70 212.60 182.00 188.70 188.70 33,399
Oct 25, 2023 192.10 224.00 192.10 206.70 206.70 4,119
Oct 24, 2023 196.10 196.10 191.00 194.80 194.80 5,981
Oct 23, 2023 198.00 205.90 195.10 198.00 198.00 5,851
Oct 22, 2023 219.60 219.60 201.00 205.90 205.90 5,551
Oct 19, 2023 239.40 225.00 205.10 219.60 219.60 14,882
Oct 18, 2023 240.60 250.00 216.00 239.40 239.40 6,694
Oct 17, 2023 255.70 245.00 238.40 240.60 240.60 9,123
Oct 16, 2023 250.00 260.00 250.00 255.70 255.70 4,250
Oct 15, 2023 249.60 252.00 249.60 250.00 250.00 1,980
Oct 12, 2023 240.30 258.00 240.30 249.60 249.60 5,543
Oct 11, 2023 230.20 250.00 232.00 240.30 240.30 6,483
Oct 10, 2023 205.50 267.00 217.00 230.20 230.20 20,694
Oct 9, 2023 217.10 217.00 202.30 205.50 205.50 1,218
Oct 8, 2023 237.10 237.10 201.00 217.10 217.10 7,477
Oct 5, 2023 238.30 238.50 228.10 237.10 237.10 5,798
Oct 4, 2023 263.30 259.90 215.00 238.30 238.30 17,368
Oct 3, 2023 234.60 279.90 235.00 263.30 263.30 38,495
Oct 2, 2023 229.50 238.00 230.00 234.60 234.60 3,370
Oct 1, 2023 218.20 218.20 218.20 218.20 218.20 -
Sep 28, 2023 218.40 218.00 207.50 218.20 218.20 290
Sep 27, 2023 201.00 218.50 201.00 218.40 218.40 1,005
Sep 26, 2023 221.20 221.20 200.10 219.70 219.70 352
Sep 21, 2023 206.80 224.00 210.00 221.20 221.20 11,406
Sep 20, 2023 219.90 224.00 205.00 206.80 206.80 26,757
Sep 19, 2023 216.10 219.90 205.10 205.70 205.70 2,868
Sep 18, 2023 213.40 224.00 206.00 216.10 216.10 4,300
Sep 14, 2023 206.00 226.00 206.00 213.40 213.40 4,908
Sep 13, 2023 216.80 239.00 207.00 213.10 213.10 9,540
Sep 12, 2023 233.10 228.00 210.00 216.80 216.80 6,738
Sep 11, 2023 233.00 239.00 216.10 233.10 233.10 2,707
Sep 10, 2023 233.00 233.00 233.00 233.00 233.00 -
Sep 7, 2023 215.30 239.00 215.30 233.00 233.00 15,009
Sep 6, 2023 215.10 230.00 215.10 225.70 225.70 2,466
Sep 5, 2023 200.00 239.00 196.00 224.80 224.80 39,643
Sep 4, 2023 250.00 250.00 200.00 206.00 206.00 78,225
Sep 3, 2023 1:6 Stock Splits
Sep 3, 2023 277.20 277.00 250.00 258.00 258.00 13,895
Aug 31, 2023 270.00 280.80 270.00 277.20 277.20 6,546
Aug 30, 2023 256.80 281.40 256.20 264.60 264.60 2,659
Aug 29, 2023 272.40 281.40 246.60 256.80 256.80 7,450
Aug 28, 2023 273.60 281.40 270.00 272.40 272.40 3,465
Aug 27, 2023 273.60 273.60 273.60 273.60 273.60 25
Aug 24, 2023 265.20 285.00 269.40 273.60 273.60 2,117
Aug 23, 2023 265.80 269.40 264.00 265.20 265.20 683
Aug 22, 2023 251.40 270.00 263.40 265.80 265.80 1,938
Aug 21, 2023 247.80 258.00 243.00 251.40 251.40 6,650
Aug 20, 2023 264.00 264.00 239.40 247.80 247.80 9,542
Aug 17, 2023 263.40 282.00 244.20 252.60 252.60 17,057
Aug 16, 2023 261.60 286.80 252.60 263.40 263.40 5,462
Aug 15, 2023 276.00 286.20 265.80 282.60 282.60 4,393
Aug 14, 2023 277.80 288.00 261.60 276.00 276.00 44,391
Aug 13, 2023 263.40 279.00 263.40 276.60 276.60 4,608
Aug 10, 2023 264.00 275.40 258.00 263.40 263.40 2,200
Aug 9, 2023 264.00 275.40 255.00 264.00 264.00 17,731
Aug 8, 2023 277.80 277.80 251.40 264.00 264.00 3,710
Aug 7, 2023 267.00 273.00 258.00 266.40 266.40 3,670
Aug 6, 2023 264.00 282.00 264.00 267.00 267.00 12,393
Aug 3, 2023 272.40 281.40 253.80 258.60 258.60 7,328
Aug 2, 2023 283.80 283.80 266.40 272.40 272.40 23,337
Aug 1, 2023 312.00 312.00 282.00 283.80 283.80 24,779
Jul 31, 2023 275.40 311.40 276.00 293.40 293.40 37,724
Jul 30, 2023 276.00 287.40 268.80 275.40 275.40 7,079
Jul 26, 2023 288.00 288.00 270.00 276.00 276.00 17,667
Jul 25, 2023 288.00 298.20 281.40 288.60 288.60 1,819
Jul 24, 2023 297.00 300.00 275.40 288.00 288.00 10,082
Jul 23, 2023 295.20 295.20 271.20 279.60 279.60 11,959
Jul 20, 2023 312.00 316.80 294.00 295.20 295.20 21,945
Jul 19, 2023 335.40 335.40 300.00 308.40 308.40 1,894
Jul 18, 2023 331.80 325.80 304.20 311.40 311.40 6,218
Jul 17, 2023 333.60 346.80 324.00 331.80 331.80 2,606
Jul 16, 2023 330.60 346.80 324.60 333.60 333.60 5,600
Jul 13, 2023 343.20 348.00 325.20 330.60 330.60 1,945
Jul 12, 2023 318.60 348.00 318.00 343.20 343.20 18,550
Jul 11, 2023 336.00 336.60 306.00 321.00 321.00 3,481
Jul 10, 2023 336.00 336.00 312.00 318.60 318.60 17,038
Jul 9, 2023 1:6 Stock Splits
Jul 9, 2023 336.00 346.80 336.00 336.60 336.60 3,066
Jul 6, 2023 301.20 348.00 300.60 336.00 336.00 37,401
Jul 5, 2023 321.60 321.60 321.60 321.60 321.60 -
Jul 4, 2023 306.00 325.20 306.00 321.60 321.60 7,068
Jul 3, 2023 347.40 354.60 303.60 310.80 310.80 97,732
Jul 2, 2023 294.00 360.00 313.20 335.40 335.40 158,674
Jun 29, 2023 287.40 311.40 277.80 294.00 294.00 14,853
Jun 28, 2023 288.00 288.00 286.80 287.40 287.40 9,964
Jun 27, 2023 279.60 287.40 276.00 276.00 276.00 12,416
Jun 26, 2023 288.60 295.80 276.00 279.60 279.60 4,109
Jun 25, 2023 285.00 296.40 293.40 288.60 288.60 210
Jun 22, 2023 313.20 313.20 273.60 285.00 285.00 14,582
Jun 21, 2023 297.00 311.40 282.00 289.80 289.80 8,365
Jun 20, 2023 301.20 313.80 294.00 297.00 297.00 20,285
Jun 19, 2023 300.60 316.80 295.20 301.20 301.20 6,790
Jun 18, 2023 309.00 318.00 294.00 297.00 297.00 16,550
Jun 15, 2023 303.60 318.00 303.60 309.00 309.00 6,548
Jun 14, 2023 317.40 316.80 294.00 303.60 303.60 3,388
Jun 13, 2023 324.00 318.00 317.40 317.40 317.40 5,833
Jun 12, 2023 313.20 330.00 324.00 324.00 324.00 1,351
Jun 11, 2023 327.00 324.00 312.00 313.20 313.20 12,138
Jun 8, 2023 324.60 336.00 324.60 327.00 327.00 1,047
Jun 7, 2023 319.80 334.20 313.20 324.60 324.60 8,453
Jun 6, 2023 318.60 334.80 310.20 319.80 319.80 3,589
Jun 5, 2023 318.60 336.00 318.00 318.60 318.60 8,604
Jun 4, 2023 313.20 336.00 313.20 318.60 318.60 1,871
Jun 1, 2023 313.20 336.00 306.00 313.20 313.20 10,575
May 31, 2023 336.00 336.00 276.00 309.60 309.60 12,705
May 30, 2023 336.00 336.00 336.00 336.00 336.00 595
May 29, 2023 342.00 342.00 315.60 334.80 334.80 378
May 28, 2023 331.20 344.40 306.60 330.60 330.60 5,761
May 24, 2023 340.20 340.20 307.80 331.20 331.20 18,876
May 23, 2023 345.60 344.40 306.60 340.20 340.20 4,198
May 22, 2023 345.60 345.60 345.60 345.60 345.60 -
May 21, 2023 346.20 345.00 345.00 345.60 345.60 138
May 18, 2023 336.00 346.20 345.60 346.20 346.20 1,816
May 17, 2023 346.80 346.80 325.20 336.00 336.00 16,787
May 16, 2023 346.20 352.80 270.60 323.40 323.40 30,947
May 15, 2023 349.20 349.20 343.20 346.20 346.20 4,188
May 14, 2023 352.20 353.40 348.00 349.20 349.20 816
May 11, 2023 341.40 356.40 343.80 352.20 352.20 957
May 10, 2023 348.60 355.80 325.80 341.40 341.40 3,619
May 9, 2023 351.00 351.00 330.60 348.60 348.60 1,818
May 8, 2023 343.20 356.40 345.00 351.00 351.00 3,434
May 7, 2023 337.80 360.00 339.00 343.20 343.20 2,831
May 4, 2023 349.20 346.20 336.00 337.80 337.80 5,524
May 3, 2023 358.20 355.20 348.00 349.20 349.20 2,373
May 2, 2023 360.00 359.40 355.80 358.20 358.20 250
May 1, 2023 360.00 372.00 353.40 360.00 360.00 7,209
Apr 30, 2023 361.80 369.60 357.00 360.00 360.00 1,260
Apr 27, 2023 372.00 372.00 349.20 361.80 361.80 10,850
Apr 24, 2023 370.80 371.40 360.00 367.80 367.80 1,850
Apr 23, 2023 352.80 372.00 355.80 370.80 370.80 5,688
Apr 20, 2023 352.80 364.80 352.80 352.80 352.80 141
Apr 19, 2023 356.40 366.00 342.00 352.80 352.80 9,239
Apr 18, 2023 372.00 372.00 342.00 356.40 356.40 5,058