Dark

NCEL
NewcelX Ltd.
stock NASDAQ

At Close

Sep 17, 2026 3:40:48 PM EDT

3.40USD0.000%(+3.40)9,191

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	3.180000	3.400000	3.1800	3.4000	+0.295%	9,191	0.000%
2026-09-16	3.292721	3.400000	3.1400	3.3900	+2.108%	4,645	+0.295%
2026-09-15	3.350000	3.350000	3.3100	3.3200	+1.220%	2,782	+2.410%
2026-09-14	3.280000	3.310000	3.2250	3.2800	-0.741%	6,841	+3.659%
2026-09-11	3.300000	3.323748	3.2239	3.3045	-2.234%	3,750	+2.890%
2026-09-10	3.290000	3.499900	3.2500	3.3800	+4.000%	5,720	+0.592%
2026-09-09	3.160000	3.300000	3.1600	3.2500	0.000%	3,505	+4.615%
2026-09-08	3.235000	3.350000	3.2200	3.2500	-2.985%	4,214	+4.615%
2026-09-04	3.370000	3.370000	3.2400	3.3500	0.000%	1,410	+1.493%
2026-09-03	3.458300	3.500000	3.1473	3.3500	0.000%	9,009	+1.493%
2026-09-02	3.390000	3.390000	3.3300	3.3500	+1.824%	3,508	+1.493%
2026-09-01	3.210000	3.290000	3.2100	3.2900	+0.458%	1,858	+3.343%
2026-08-31	3.400000	3.400000	3.2300	3.2750	+2.665%	13,871	+3.817%
2026-08-28	3.370000	3.370100	3.1900	3.1900	-6.725%	12,435	+6.583%
2026-08-27	3.270000	3.510000	3.2700	3.4200	+1.183%	19,979	-0.585%
2026-08-26	3.440000	3.513900	3.3000	3.3800	-2.874%	18,830	+0.592%
2026-08-25	3.500000	3.600000	3.3100	3.4800	+0.578%	17,026	-2.299%
2026-08-24	3.400000	3.500000	3.3250	3.4600	+6.047%	6,117	-1.734%
2026-08-21	3.310000	3.310000	3.2153	3.2627	-3.184%	1,396	+4.208%
2026-08-20	3.250000	3.400000	3.1700	3.3700	+3.692%	9,431	+0.890%
2026-08-19	3.390000	3.390000	3.1667	3.2500	-4.130%	14,454	+4.615%
2026-08-18	3.190000	3.400000	3.1900	3.3900	+3.988%	7,344	+0.295%
2026-08-17	3.330000	3.500000	3.2500	3.2600	-2.541%	5,435	+4.294%
2026-08-14	3.460000	3.460000	3.1101	3.3450	-7.083%	46,833	+1.644%
2026-08-13	3.330000	3.600000	3.2250	3.6000	+8.108%	7,814	-5.556%
2026-08-12	3.130000	3.350000	3.1300	3.3300	+4.389%	2,673	+2.102%
2026-08-11	3.235000	3.250000	3.0900	3.1900	-1.846%	17,802	+6.583%
2026-08-10	3.200000	3.320000	3.1600	3.2500	-1.813%	14,509	+4.615%
2026-08-07	3.280000	3.335000	3.2350	3.3100	-0.898%	4,456	+2.719%
2026-08-06	3.360000	3.600000	3.2700	3.3400	-6.180%	20,805	+1.796%
2026-08-05	3.540000	3.750000	3.4900	3.5600	+3.188%	5,971	-4.494%
2026-08-04	3.585000	3.740000	3.3601	3.4500	+0.877%	5,708	-1.449%
2026-08-03	3.610000	3.725000	3.4200	3.4200	-2.006%	16,183	-0.585%
2026-07-31	3.440000	3.680000	3.3600	3.4900	+3.826%	10,144	-2.579%
2026-07-30	3.480000	3.630000	3.1500	3.3614	-4.506%	9,730	+1.148%
2026-07-29	3.540000	3.746300	3.5000	3.5200	+1.149%	9,563	-3.409%
2026-07-28	3.590000	3.649900	3.4800	3.4800	-3.333%	9,277	-2.299%
2026-07-27	3.700000	3.765000	3.4100	3.6000	-4.128%	7,285	-5.556%
2026-07-24	3.690000	3.755000	3.6500	3.7550	-1.184%	6,083	-9.454%
2026-07-23	3.700000	3.800000	3.6600	3.8000	+4.110%	13,054	-10.526%
2026-07-22	3.760000	3.799900	3.6500	3.6500	-4.199%	5,657	-6.849%
2026-07-21	3.840000	3.951800	3.7500	3.8100	-4.030%	12,350	-10.761%
2026-07-20	4.160000	4.160000	3.6500	3.9700	-2.934%	15,151	-14.358%
2026-07-17	3.840000	4.155000	3.7000	4.0900	+4.604%	14,223	-16.870%
2026-07-16	3.850000	3.995000	3.6600	3.9100	-0.509%	19,852	-13.043%
2026-07-15	4.070000	4.070000	3.7701	3.9300	-1.256%	27,447	-13.486%
2026-07-14	4.150000	4.320000	3.8000	3.9800	-0.500%	27,890	-14.573%
2026-07-13	4.290000	4.320000	3.9200	4.0000	-4.535%	20,684	-15.000%
2026-07-10	4.000000	4.260000	3.9600	4.1900	+1.453%	42,880	-18.854%
2026-07-09	4.310000	4.639900	3.8600	4.1300	-2.364%	131,412	-17.676%
2026-07-08	4.000000	4.250000	3.8900	4.2300	+5.486%	72,049	-19.622%
2026-07-07	4.000000	4.020000	3.8100	4.0100	+2.689%	27,863	-15.212%
2026-07-06	3.850000	4.235000	3.6800	3.9050	+1.429%	45,137	-12.932%
2026-07-02	4.100000	4.100000	3.6800	3.8500	0.000%	37,451	-11.688%
2026-07-01	3.950000	4.050000	3.4000	3.8500	+5.191%	182,020	-11.688%
2026-06-30	3.720000	3.720000	3.6500	3.6600	-0.813%	11,681	-7.104%
2026-06-29	3.790000	3.790000	3.4800	3.6900	+1.374%	10,374	-7.859%
2026-06-26	3.460000	3.800000	3.4600	3.6400	+2.535%	11,815	-6.593%
2026-06-25	3.430000	3.595000	3.4268	3.5500	-1.114%	4,413	-4.225%
2026-06-24	3.440000	3.610000	3.3700	3.5900	+1.412%	4,664	-5.292%
2026-06-23	3.580000	3.590000	3.3323	3.5400	+1.433%	6,150	-3.955%
2026-06-22	3.310000	3.590000	3.1460	3.4900	+5.438%	34,042	-2.579%
2026-06-18	3.150000	3.345000	3.1400	3.3100	+5.079%	15,299	+2.719%
2026-06-17	3.245000	3.250000	3.0800	3.1500	-1.869%	16,340	+7.937%
2026-06-16	3.200000	3.300000	3.2000	3.2100	+0.312%	4,783	+5.919%
2026-06-15	3.300000	3.309900	3.2000	3.2000	-0.929%	7,728	+6.250%
2026-06-12	3.290000	3.370000	3.2250	3.2300	-1.105%	11,896	+5.263%
2026-06-11	3.110000	3.390000	3.1100	3.2661	+3.032%	17,893	+4.100%
2026-06-10	3.040000	3.305000	3.0400	3.1700	0.000%	25,009	+7.256%
2026-06-09	3.150000	3.250000	2.9569	3.1700	-2.160%	10,395	+7.256%
2026-06-08	2.840000	3.240000	2.8000	3.2400	+10.580%	39,556	+4.938%
2026-06-05	3.070300	3.195000	2.8420	2.9300	-6.984%	17,193	+16.041%
2026-06-04	3.010000	3.280000	3.0100	3.1500	-0.316%	22,774	+7.937%
2026-06-03	3.300000	3.300000	3.0000	3.1600	-4.819%	9,825	+7.595%
2026-06-02	3.380000	3.380000	3.2401	3.3200	-4.598%	10,108	+2.410%
2026-06-01	3.460000	3.480000	3.3100	3.4800	-1.136%	18,932	-2.299%
2026-05-29	3.570000	3.570000	3.4214	3.5200	-0.565%	28,151	-3.409%
2026-05-28	3.340000	3.570000	3.2000	3.5400	+2.609%	81,327	-3.955%
2026-05-27	3.450000	3.700000	3.0000	3.4500	+9.524%	924,513	-1.449%
2026-05-26	3.295000	3.370000	3.1500	3.1500	-0.316%	13,688	+7.937%
2026-05-22	3.240000	3.375000	3.1600	3.1600	-0.629%	11,645	+7.595%
2026-05-21	3.205000	3.250000	3.0392	3.1800	-2.154%	2,588	+6.918%
2026-05-20	3.240000	3.310000	3.1000	3.2500	+2.201%	4,905	+4.615%
2026-05-19	3.030000	3.180000	3.0000	3.1800	+2.251%	3,945	+6.918%
2026-05-18	3.210000	3.310000	3.0200	3.1100	-3.115%	10,428	+9.325%
2026-05-15	3.370000	3.540000	3.2100	3.2100	-6.414%	13,287	+5.919%
2026-05-14	3.260000	3.509900	3.2600	3.4300	+5.867%	9,390	-0.875%
2026-05-13	3.200000	3.320000	3.1600	3.2399	-2.706%	8,681	+4.942%
2026-05-12	3.260000	3.330000	3.1500	3.3300	-0.597%	14,120	+2.102%
2026-05-11	3.270000	3.470900	3.2502	3.3500	-0.298%	30,951	+1.493%
2026-05-08	3.240000	3.519700	2.9900	3.3600	+3.704%	25,274	+1.190%
2026-05-07	3.280000	3.380000	3.2100	3.2400	-2.410%	7,256	+4.938%
2026-05-06	3.540000	3.730000	3.2000	3.3200	-7.521%	80,248	+2.410%
2026-05-05	3.790000	3.890000	3.5000	3.5900	-5.026%	40,564	-5.292%
2026-05-04	3.850000	3.980000	3.6600	3.7800	-1.818%	40,994	-10.053%
2026-05-01	4.420000	4.499900	3.6510	3.8500	-12.698%	35,457	-11.688%
2026-04-30	3.830000	4.770000	3.6591	4.4100	+28.947%	181,389	-22.902%
2026-04-29	3.360000	3.600000	3.3600	3.4200	+2.090%	21,007	-0.585%
2026-04-28	3.900000	3.950000	3.2000	3.3500	-13.437%	44,778	+1.493%
2026-04-27	4.710000	4.710000	3.8400	3.8700	-16.953%	113,962	-12.145%
2026-04-24	5.000000	5.120000	4.2900	4.6600	-5.092%	121,687	-27.039%
2026-04-23	3.710000	4.989900	3.6900	4.9100	+34.153%	352,304	-30.754%
2026-04-22	3.470000	3.850000	3.4200	3.6600	+8.284%	197,135	-7.104%
2026-04-21	2.970000	3.400000	2.8801	3.3800	+19.435%	204,862	+0.592%
2026-04-20	2.670000	2.850000	2.6150	2.8300	+6.391%	57,777	+20.141%
2026-04-17	2.490000	2.689900	2.4900	2.6600	+6.827%	26,370	+27.820%
2026-04-16	2.590000	2.628100	2.4900	2.4900	-0.400%	8,487	+36.546%
2026-04-15	2.520000	2.600000	2.5000	2.5000	-0.794%	10,793	+36.000%
2026-04-14	2.580000	2.650000	2.5100	2.5200	+0.398%	11,718	+34.921%
2026-04-13	2.500000	2.600000	2.4900	2.5100	+0.803%	41,197	+35.458%
2026-04-10	2.140000	2.490000	2.1301	2.4900	+19.139%	43,526	+36.546%
2026-04-09	2.120100	2.120100	2.0615	2.0900	-1.878%	9,130	+62.679%
2026-04-08	2.200000	2.245000	2.1200	2.1300	+2.404%	28,826	+59.624%
2026-04-07	2.180000	2.180000	2.0672	2.0800	-2.804%	8,534	+63.462%
2026-04-06	2.340000	2.340000	2.1400	2.1400	-5.100%	9,116	+58.879%
2026-04-02	2.300000	2.350000	2.1800	2.2550	-4.043%	23,378	+50.776%
2026-04-01	2.310000	2.465000	2.2500	2.3500	+10.849%	32,092	+44.681%
2026-03-31	2.060000	2.420000	2.0600	2.1200	+12.766%	40,784	+60.377%
2026-03-30	2.150000	2.150000	1.8299	1.8800	-15.315%	45,064	+80.851%
2026-03-27	2.460000	2.460000	2.1900	2.2200	-10.121%	17,070	+53.153%
2026-03-26	2.400000	2.490000	2.3405	2.4700	+1.646%	7,508	+37.652%
2026-03-25	2.430000	2.456300	2.4000	2.4300	+0.413%	6,776	+39.918%
2026-03-24	2.450000	2.490000	2.4100	2.4200	-1.224%	5,214	+40.496%
2026-03-23	2.340000	2.450000	2.3400	2.4500	+3.376%	8,694	+38.776%
2026-03-20	2.450000	2.450100	2.3500	2.3700	-3.265%	12,505	+43.460%
2026-03-19	2.510000	2.540000	2.4500	2.4500	-6.489%	8,282	+38.776%
2026-03-18	2.720000	2.720600	2.6000	2.6200	-2.602%	6,731	+29.771%
2026-03-17	2.700000	2.700000	2.6100	2.6900	+0.749%	12,931	+26.394%
2026-03-16	2.788900	2.844100	2.6500	2.6700	-2.555%	14,723	+27.341%
2026-03-13	2.850000	2.850000	2.6500	2.7400	-1.792%	11,354	+24.088%
2026-03-12	2.670000	2.800000	2.5443	2.7900	+2.952%	6,992	+21.864%
2026-03-11	2.710000	2.735000	2.6000	2.7100	+3.435%	32,718	+25.461%
2026-03-10	2.860000	2.860000	2.6000	2.6200	-4.380%	88,774	+29.771%
2026-03-09	2.970000	3.080000	2.6600	2.7400	-1.083%	126,131	+24.088%
2026-03-06	2.845000	2.850000	2.7500	2.7700	-1.773%	7,734	+22.744%
2026-03-05	2.830000	2.880000	2.8100	2.8200	-0.353%	4,561	+20.567%
2026-03-04	2.810000	2.890000	2.8100	2.8300	-1.049%	6,633	+20.141%
2026-03-03	2.810000	2.860000	2.8100	2.8600	+1.060%	4,567	+18.881%
2026-03-02	2.980000	2.980000	2.8300	2.8300	-2.414%	2,428	+20.141%
2026-02-27	2.840000	2.910000	2.8300	2.9000	+1.045%	3,181	+17.241%
2026-02-26	2.820000	2.950000	2.8200	2.8700	-0.347%	4,890	+18.467%
2026-02-25	2.760000	2.880000	2.7600	2.8800	+6.273%	11,108	+18.056%
2026-02-24	2.790000	2.790000	2.6500	2.7100	+2.457%	9,753	+25.461%
2026-02-23	2.680000	2.770000	2.6300	2.6450	-2.037%	13,706	+28.544%
2026-02-20	2.750000	2.820000	2.6700	2.7000	-2.174%	15,945	+25.926%
2026-02-19	2.710000	2.760000	2.7000	2.7600	+1.845%	7,210	+23.188%
2026-02-18	2.700000	2.740000	2.6700	2.7100	0.000%	12,635	+25.461%
2026-02-17	2.710000	2.760000	2.6700	2.7100	-2.166%	9,768	+25.461%
2026-02-13	2.740000	2.770000	2.6900	2.7700	-0.717%	12,581	+22.744%
2026-02-12	2.850000	2.890100	2.6300	2.7900	+1.087%	59,266	+21.864%
2026-02-11	2.820000	3.030000	2.7600	2.7600	-4.498%	13,529	+23.188%
2026-02-10	3.110000	3.249900	2.6500	2.8900	-6.472%	72,177	+17.647%
2026-02-09	2.850000	3.090000	2.7300	3.0900	+11.552%	52,779	+10.032%
2026-02-06	2.700000	2.840000	2.6400	2.7700	+4.924%	14,881	+22.744%
2026-02-05	2.670000	2.780000	2.6200	2.6400	-2.583%	27,692	+28.788%
2026-02-04	2.800000	2.800000	2.6350	2.7100	-0.733%	54,245	+25.461%
2026-02-03	2.700000	2.855000	2.5905	2.7300	-0.727%	95,080	+24.542%
2026-02-02	2.660000	2.750000	2.4000	2.7500	+5.769%	60,229	+23.636%
2026-01-30	2.500000	2.650000	2.5000	2.6000	+1.961%	65,469	+30.769%
2026-01-29	2.980000	3.140000	2.5000	2.5500	-3.409%	203,982	+33.333%
2026-01-28	2.800000	2.830000	2.6300	2.6400	-5.036%	40,124	+28.788%
2026-01-27	2.600000	2.850000	2.5572	2.7800	+6.923%	65,942	+22.302%
2026-01-26	2.780000	2.780000	2.5350	2.6000	-2.622%	123,315	+30.769%
2026-01-23	2.680000	2.709900	2.6011	2.6700	+0.376%	50,260	+27.341%
2026-01-22	2.420000	2.749700	2.4000	2.6600	+9.917%	116,276	+27.820%
2026-01-21	2.440000	2.480000	2.3701	2.4200	-2.419%	49,450	+40.496%
2026-01-20	2.450000	2.600000	2.3500	2.4800	+5.085%	82,217	+37.097%
2026-01-16	2.440000	2.441100	2.3100	2.3600	-3.279%	71,557	+44.068%
2026-01-15	2.410000	2.620000	2.3900	2.4400	-0.813%	56,898	+39.344%
2026-01-14	2.360000	2.650000	2.3500	2.4600	-0.405%	115,306	+38.211%
2026-01-13	2.270000	2.560000	2.2100	2.4700	-0.803%	142,029	+37.652%
2026-01-12	2.440000	2.570000	2.1800	2.4900	+13.699%	2,241,392	+36.546%
2026-01-09	2.250000	2.250000	2.1400	2.1900	-0.905%	49,065	+55.251%
2026-01-08	2.240000	2.340000	2.2000	2.2100	-4.329%	48,277	+53.846%
2026-01-07	2.280000	2.440600	2.2800	2.3100	-0.858%	37,190	+47.186%
2026-01-06	2.230000	2.340000	2.1550	2.3300	+4.484%	90,020	+45.923%
2026-01-05	2.360000	2.700000	2.1280	2.2300	+6.699%	700,672	+52.466%
2026-01-02	1.990000	2.250000	1.9599	2.0900	+10.000%	27,700	+62.679%
2025-12-31	2.000000	2.055000	1.8900	1.9000	-6.404%	43,480	+78.947%
2025-12-30	2.100000	2.130000	1.9800	2.0300	-5.140%	76,340	+67.488%
2025-12-29	2.410000	2.485000	2.1209	2.1400	-14.400%	90,199	+58.879%
2025-12-26	2.620000	2.717400	2.5000	2.5000	-4.943%	11,824	+36.000%
2025-12-24	2.500000	2.650000	2.5000	2.6300	+3.953%	18,863	+29.278%
2025-12-23	2.500000	2.630000	2.5000	2.5300	0.000%	31,903	+34.387%
2025-12-22	2.593700	2.670000	2.5236	2.5300	-2.692%	28,645	+34.387%
2025-12-19	2.735000	2.900000	2.5258	2.6000	-4.059%	36,536	+30.769%
2025-12-18	2.865000	2.865000	2.6400	2.7100	+1.498%	14,914	+25.461%
2025-12-17	2.980000	2.990000	2.6600	2.6700	-10.702%	58,584	+27.341%
2025-12-16	2.500000	3.020000	2.5000	2.9900	+19.600%	70,646	+13.712%
2025-12-15	2.970000	3.090000	2.4776	2.5000	-14.089%	125,899	+36.000%
2025-12-12	3.310000	3.510000	2.9100	2.9100	-12.613%	113,987	+16.838%
2025-12-11	4.200000	4.300000	3.3000	3.3300	-21.831%	238,241	+2.102%
2025-12-10	4.590000	4.700000	4.0000	4.2600	-6.374%	338,194	-20.188%
2025-12-09	3.870000	4.600000	3.7800	4.5500	+17.571%	290,067	-25.275%
2025-12-08	3.936400	4.038700	3.5750	3.8700	+6.319%	160,194	-12.145%
2025-12-05	3.760000	3.910000	3.4900	3.6400	+0.831%	31,434	-6.593%
2025-12-04	3.530000	3.780000	3.5000	3.6100	+1.977%	30,425	-5.817%
2025-12-03	3.745000	3.799900	3.5000	3.5400	-4.324%	35,986	-3.955%
2025-12-02	3.690000	3.770000	3.3000	3.7000	0.000%	55,890	-8.108%
2025-12-01	4.000000	4.066500	3.5000	3.7000	-7.731%	66,872	-8.108%
2025-11-28	3.830000	4.030000	3.7200	4.0100	+4.700%	35,988	-15.212%
2025-11-26	3.480000	3.920000	3.3800	3.8300	+9.429%	65,600	-11.227%
2025-11-25	3.350000	3.550000	3.2500	3.5000	+4.478%	51,798	-2.857%
2025-11-24	3.250000	3.499900	3.1700	3.3500	+2.446%	18,607	+1.493%
2025-11-21	3.270000	3.410000	3.0620	3.2700	+3.810%	16,888	+3.976%
2025-11-20	3.300000	3.590000	3.1308	3.1500	-4.834%	29,205	+7.937%
2025-11-19	3.400000	3.510000	3.3100	3.3100	-2.647%	24,519	+2.719%
2025-11-18	3.460000	3.540000	3.2501	3.4000	-2.299%	18,825	0.000%
2025-11-17	3.460000	3.690000	3.4350	3.4800	-0.287%	28,698	-2.299%
2025-11-14	3.390000	3.510000	3.2600	3.4900	+1.749%	31,993	-2.579%
2025-11-13	3.640000	3.693000	3.3300	3.4300	-6.793%	60,937	-0.875%
2025-11-12	3.800000	3.960000	3.5200	3.6800	-1.867%	61,732	-7.609%
2025-11-11	3.810000	4.145000	3.7500	3.7500	-3.599%	46,039	-9.333%
2025-11-10	4.050000	4.207900	3.8000	3.8900	-2.993%	58,334	-12.596%
2025-11-07	4.000000	4.115000	3.8600	4.0100	-3.373%	42,130	-15.212%
2025-11-06	4.640000	4.740000	4.0500	4.1500	-11.702%	86,592	-18.072%
2025-11-05	5.320000	5.615000	4.6500	4.7000	-16.888%	179,936	-27.660%
2025-11-04	5.070000	6.480000	5.0000	5.6550	+10.019%	429,182	-39.876%
2025-11-03	5.730000	5.865000	5.0000	5.1400	-29.492%	422,786	-33.852%
2025-10-31	5.080000	7.640000	4.2000	7.2900	0.000%	1,246,926	-53.361%

.dark-mode .qkYGB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkYGB2{ color: #333333; background-color: white; border: 2px solid #333333; }NCELNewcelX Ltd.stock NASDAQ

NCEL
NewcelX Ltd.
stock NASDAQ