Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Newcelx Ltd. (NCEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.29 2.30 2.19 2.255 1,069
2nd Apr 2026 (Thu) 2.29 2.30 2.19 2.255 1,069
1st Apr 2026 (Wed) 2.37 2.43 2.37 2.35 1,135
31st Mar 2026 (Tue) 2.27 2.42 2.15 2.12 1,047
30th Mar 2026 (Mon) 2.15 2.15 1.83 1.88 100
27th Mar 2026 (Fri) 2.31 2.31 2.25 2.22 1,441
26th Mar 2026 (Thu) 2.40 2.47 2.40 2.47 2,449
25th Mar 2026 (Wed) 2.43 2.43 2.40 2.43 27
24th Mar 2026 (Tue) 2.41 2.48 2.41 2.42 1
23rd Mar 2026 (Mon) 2.40 2.45 2.40 2.45 5
20th Mar 2026 (Fri) 2.40 2.40 2.36 2.37 5
19th Mar 2026 (Thu) 2.69 2.69 2.45 2.45 24
18th Mar 2026 (Wed) 2.69 2.69 2.62 2.62 131
17th Mar 2026 (Tue) 2.68 2.68 2.62 2.69 2,053
16th Mar 2026 (Mon) 2.66 2.67 2.65 2.67 503
13th Mar 2026 (Fri) 2.66 2.81 2.66 2.74 1,808
12th Mar 2026 (Thu) 2.68 2.69 2.605 2.79 268
11th Mar 2026 (Wed) 2.60 2.71 2.60 2.71 3,895
10th Mar 2026 (Tue) 2.61 2.75 2.61 2.62 2,044
9th Mar 2026 (Mon) 2.95 3.05 2.68 2.74 12,572
6th Mar 2026 (Fri) 2.81 2.85 2.81 2.77 33
5th Mar 2026 (Thu) 2.87 2.87 2.82 2.82 5
4th Mar 2026 (Wed) 2.87 2.87 2.87 2.83 54
3rd Mar 2026 (Tue) 2.86 2.86 2.86 2.86 0
2nd Mar 2026 (Mon) 2.90 2.90 2.83 2.83 1
27th Feb 2026 (Fri) 2.90 2.90 2.90 2.90 301
26th Feb 2026 (Thu) 2.87 2.87 2.87 2.87 198
25th Feb 2026 (Wed) 2.67 2.84 2.67 2.84 0
24th Feb 2026 (Tue) 2.67 2.75 2.67 2.75 0
23rd Feb 2026 (Mon) 2.67 2.67 2.64 2.645 2,217
20th Feb 2026 (Fri) 2.67 2.67 2.67 2.70 1,129
19th Feb 2026 (Thu) 2.72 2.72 2.72 2.76 207
18th Feb 2026 (Wed) 2.71 2.71 2.70 2.71 352
17th Feb 2026 (Tue) 2.70 2.70 2.70 2.71 8
16th Feb 2026 (Mon) 2.75 2.75 2.72 2.77 1,577
13th Feb 2026 (Fri) 2.75 2.75 2.72 2.77 1,577
12th Feb 2026 (Thu) 2.84 2.85 2.67 2.79 4,922
11th Feb 2026 (Wed) 2.87 2.95 2.76 2.76 414
10th Feb 2026 (Tue) 3.12 3.20 2.78 2.89 3,966
9th Feb 2026 (Mon) 2.85 3.06 2.85 3.09 9,886
6th Feb 2026 (Fri) 2.70 2.84 2.70 2.77 120
5th Feb 2026 (Thu) 2.66 2.66 2.63 2.64 2,672
FTSE 100 Latest
Value10,436.29
Change71.50