2m 2m 2m 2m 2m 2m 2m
NEWCELX N (NCEL)
NASDAQ
$3.30-$0.010 (-0.29%)
Price as of Sep 11, 2026 7:30 PM EDT- $23.3MMarket Cap
- N/A1-Year Change
- BiotechnologyIndustry
NEWCELX N (NCEL)
$3.30-$0.010 (-0.29%)
- 1 Month+3.59%Low Price$3.19High Price$3.60
- 3 Months+1.18%Low Price$3.15High Price$4.23
- 1 YearN/ALow Price$1.88High Price$7.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.30 | 3.32 | 3.22 | 3.30 | -2.23% | 3,750 |
09/10/2026 | 3.29 | 3.50 | 3.25 | 3.38 | +4.00% | 5,720 |
09/09/2026 | 3.16 | 3.30 | 3.16 | 3.25 | 0.00% | 3,505 |
09/08/2026 | 3.24 | 3.35 | 3.22 | 3.25 | -2.99% | 4,213 |
09/04/2026 | 3.37 | 3.37 | 3.24 | 3.35 | 0.00% | 1,410 |
09/03/2026 | 3.46 | 3.50 | 3.15 | 3.35 | 0.00% | 9,009 |
09/02/2026 | 3.39 | 3.39 | 3.33 | 3.35 | +1.82% | 3,507 |
09/01/2026 | 3.21 | 3.29 | 3.21 | 3.29 | +0.46% | 1,858 |
08/31/2026 | 3.40 | 3.40 | 3.23 | 3.28 | +2.66% | 13,870 |
08/28/2026 | 3.37 | 3.37 | 3.19 | 3.19 | -6.73% | 12,435 |
08/27/2026 | 3.27 | 3.51 | 3.27 | 3.42 | +1.18% | 19,979 |
08/26/2026 | 3.44 | 3.51 | 3.30 | 3.38 | -2.87% | 18,830 |
08/25/2026 | 3.50 | 3.60 | 3.31 | 3.48 | +0.58% | 17,026 |
08/24/2026 | 3.40 | 3.50 | 3.33 | 3.46 | +6.05% | 6,116 |
08/21/2026 | 3.31 | 3.31 | 3.22 | 3.26 | -3.18% | 1,395 |
08/20/2026 | 3.25 | 3.40 | 3.17 | 3.37 | +3.69% | 9,431 |
08/19/2026 | 3.39 | 3.39 | 3.17 | 3.25 | -4.13% | 14,453 |
08/18/2026 | 3.19 | 3.40 | 3.19 | 3.39 | +3.99% | 7,344 |
08/17/2026 | 3.33 | 3.50 | 3.25 | 3.26 | -2.54% | 5,435 |
08/14/2026 | 3.46 | 3.46 | 3.11 | 3.35 | -7.08% | 46,833 |
08/13/2026 | 3.33 | 3.60 | 3.23 | 3.60 | +8.11% | 7,813 |
08/12/2026 | 3.13 | 3.35 | 3.13 | 3.33 | +4.39% | 2,673 |
08/11/2026 | 3.24 | 3.25 | 3.09 | 3.19 | -1.85% | 17,801 |
08/10/2026 | 3.20 | 3.32 | 3.16 | 3.25 | -1.81% | 14,509 |
08/07/2026 | 3.28 | 3.34 | 3.24 | 3.31 | -0.90% | 4,456 |
08/06/2026 | 3.36 | 3.60 | 3.27 | 3.34 | -6.18% | 20,804 |
08/05/2026 | 3.54 | 3.75 | 3.49 | 3.56 | +3.19% | 5,971 |
08/04/2026 | 3.59 | 3.74 | 3.36 | 3.45 | +0.88% | 5,707 |
08/03/2026 | 3.61 | 3.73 | 3.42 | 3.42 | -2.01% | 16,183 |
07/31/2026 | 3.44 | 3.68 | 3.36 | 3.49 | +3.83% | 10,143 |
07/30/2026 | 3.48 | 3.63 | 3.15 | 3.36 | -4.51% | 9,730 |
07/29/2026 | 3.54 | 3.75 | 3.50 | 3.52 | +1.15% | 9,562 |
07/28/2026 | 3.59 | 3.65 | 3.48 | 3.48 | -3.33% | 9,277 |
07/27/2026 | 3.70 | 3.77 | 3.41 | 3.60 | -4.13% | 7,285 |
07/24/2026 | 3.69 | 3.76 | 3.65 | 3.76 | -1.18% | 6,083 |
07/23/2026 | 3.70 | 3.80 | 3.66 | 3.80 | +4.11% | 13,054 |
07/22/2026 | 3.76 | 3.80 | 3.65 | 3.65 | -4.20% | 5,657 |
07/21/2026 | 3.84 | 3.95 | 3.75 | 3.81 | -4.03% | 12,350 |
07/20/2026 | 4.16 | 4.16 | 3.65 | 3.97 | -2.93% | 15,151 |
07/17/2026 | 3.84 | 4.16 | 3.70 | 4.09 | +4.60% | 14,223 |
07/16/2026 | 3.85 | 4.00 | 3.66 | 3.91 | -0.51% | 19,851 |
07/15/2026 | 4.07 | 4.07 | 3.77 | 3.93 | -1.26% | 27,447 |
07/14/2026 | 4.15 | 4.32 | 3.80 | 3.98 | -0.50% | 27,889 |
07/13/2026 | 4.29 | 4.32 | 3.92 | 4.00 | -4.53% | 20,683 |
07/10/2026 | 4.00 | 4.26 | 3.96 | 4.19 | +1.45% | 42,880 |
07/09/2026 | 4.31 | 4.64 | 3.86 | 4.13 | -2.36% | 131,411 |
07/08/2026 | 4.00 | 4.25 | 3.89 | 4.23 | +5.49% | 72,049 |
07/07/2026 | 4.00 | 4.02 | 3.81 | 4.01 | +2.69% | 27,862 |
07/06/2026 | 3.85 | 4.24 | 3.68 | 3.91 | +1.43% | 45,137 |
07/02/2026 | 4.10 | 4.10 | 3.68 | 3.85 | 0.00% | 37,451 |
07/01/2026 | 3.95 | 4.05 | 3.40 | 3.85 | +5.19% | 182,019 |
06/30/2026 | 3.72 | 3.72 | 3.65 | 3.66 | -0.81% | 11,681 |
06/29/2026 | 3.79 | 3.79 | 3.48 | 3.69 | +1.37% | 10,374 |
06/26/2026 | 3.46 | 3.80 | 3.46 | 3.64 | +2.54% | 11,814 |
06/25/2026 | 3.43 | 3.60 | 3.43 | 3.55 | -1.11% | 4,413 |
06/24/2026 | 3.44 | 3.61 | 3.37 | 3.59 | +1.41% | 4,663 |
06/23/2026 | 3.58 | 3.59 | 3.33 | 3.54 | +1.43% | 6,149 |
06/22/2026 | 3.31 | 3.59 | 3.15 | 3.49 | +5.44% | 34,042 |
06/18/2026 | 3.15 | 3.35 | 3.14 | 3.31 | +5.08% | 15,299 |
06/17/2026 | 3.25 | 3.25 | 3.08 | 3.15 | -1.87% | 16,339 |
06/16/2026 | 3.20 | 3.30 | 3.20 | 3.21 | +0.31% | 4,783 |
06/15/2026 | 3.30 | 3.31 | 3.20 | 3.20 | -0.93% | 7,728 |
06/12/2026 | 3.29 | 3.37 | 3.23 | 3.23 | -1.11% | 11,895 |
06/11/2026 | 3.11 | 3.39 | 3.11 | 3.27 | +3.03% | 17,892 |
06/10/2026 | 3.04 | 3.31 | 3.04 | 3.17 | 0.00% | 25,009 |
06/09/2026 | 3.15 | 3.25 | 2.96 | 3.17 | -2.16% | 10,395 |
06/08/2026 | 2.84 | 3.24 | 2.80 | 3.24 | +10.58% | 39,555 |
06/05/2026 | 3.07 | 3.20 | 2.84 | 2.93 | -6.98% | 17,192 |
06/04/2026 | 3.01 | 3.28 | 3.01 | 3.15 | -0.32% | 22,774 |
06/03/2026 | 3.30 | 3.30 | 3.00 | 3.16 | -4.82% | 9,824 |
06/02/2026 | 3.38 | 3.38 | 3.24 | 3.32 | -4.60% | 10,108 |
06/01/2026 | 3.46 | 3.48 | 3.31 | 3.48 | -1.14% | 18,932 |
05/29/2026 | 3.57 | 3.57 | 3.42 | 3.52 | -0.56% | 28,150 |
05/28/2026 | 3.34 | 3.57 | 3.20 | 3.54 | +2.61% | 81,327 |
05/27/2026 | 3.45 | 3.70 | 3.00 | 3.45 | +9.52% | 924,512 |
05/26/2026 | 3.30 | 3.37 | 3.15 | 3.15 | -0.32% | 13,688 |
05/22/2026 | 3.24 | 3.38 | 3.16 | 3.16 | -0.63% | 11,645 |
05/21/2026 | 3.21 | 3.25 | 3.04 | 3.18 | -2.15% | 2,588 |
05/20/2026 | 3.24 | 3.31 | 3.10 | 3.25 | +2.20% | 4,905 |
05/19/2026 | 3.03 | 3.18 | 3.00 | 3.18 | +2.25% | 3,944 |
05/18/2026 | 3.21 | 3.31 | 3.02 | 3.11 | -3.12% | 10,428 |
05/15/2026 | 3.37 | 3.54 | 3.21 | 3.21 | -6.41% | 13,286 |
05/14/2026 | 3.26 | 3.51 | 3.26 | 3.43 | +5.87% | 9,389 |
05/13/2026 | 3.20 | 3.32 | 3.16 | 3.24 | -2.71% | 8,681 |
05/12/2026 | 3.26 | 3.33 | 3.15 | 3.33 | -0.60% | 14,119 |
05/11/2026 | 3.27 | 3.47 | 3.25 | 3.35 | -0.30% | 30,950 |
05/08/2026 | 3.24 | 3.52 | 2.99 | 3.36 | +3.70% | 25,274 |
05/07/2026 | 3.28 | 3.38 | 3.21 | 3.24 | -2.41% | 7,256 |
05/06/2026 | 3.54 | 3.73 | 3.20 | 3.32 | -7.52% | 80,247 |
05/05/2026 | 3.79 | 3.89 | 3.50 | 3.59 | -5.03% | 40,563 |
05/04/2026 | 3.85 | 3.98 | 3.66 | 3.78 | -1.82% | 40,994 |
05/01/2026 | 4.42 | 4.50 | 3.65 | 3.85 | -12.70% | 35,456 |
04/30/2026 | 3.83 | 4.77 | 3.66 | 4.41 | +28.95% | 181,388 |
04/30/2026 |
-$2.16 Earnings | |||||
04/29/2026 | 3.36 | 3.60 | 3.36 | 3.42 | +2.09% | 21,007 |
04/28/2026 | 3.90 | 3.95 | 3.20 | 3.35 | -13.44% | 44,777 |
04/27/2026 | 4.71 | 4.71 | 3.84 | 3.87 | -16.95% | 113,962 |
04/24/2026 | 5.00 | 5.12 | 4.29 | 4.66 | -5.09% | 121,686 |
04/23/2026 | 3.71 | 4.99 | 3.69 | 4.91 | +34.15% | 352,304 |
04/22/2026 | 3.47 | 3.85 | 3.42 | 3.66 | +8.28% | 197,134 |