NewcelX Stock Price History
NASDAQ: NCELHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.05-0.065 (-2.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NCEL price history at a glance
The price history for NewcelX (NCEL) on this page begins on January 25, 2021, when the stock closed at $1,156.00; it most recently closed at $3.05 on October 5, 2026. The highest price in this record is $2,940.00, reached on March 8, 2021; the latest close is 99.9% below that peak. Across the 4 complete calendar years in the table, NCEL finished higher in 1 and lower in 3. Its best year was 2022 (+16.2%) and its worst was 2024 (-90.8%).
Over roughly 6 years the share price changed -99.7%, a -64.8% compound annual price return (excluding dividends). In the last 12 months alone, NCEL has lost 83.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $2,940.00
- Date of high
- Mar 8, 2021
- Low since 2021
- $1.83
- Date of low
- Mar 30, 2026
- 52-week high
- $18.52
- 52-week low
- $1.83
- IPO year
- 2021
- Last close
- $3.05
NCEL returns
1 week
+6.84%
1 month
-6.31%
3 months
-27.33%
6 months
+22.29%
Year to date
+60.26%
1 year
-83.72%
3 years
-99.09%
5 years
-99.68%
NCEL price return, excluding dividends.
NCEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.05 | +45.69% |
| 2025 | 2.09 | -90.32% |
| 2024 | 21.60 | -90.85% |
| 2023 | 236.00 | -54.26% |
| 2022 | 516.00 | +16.22% |
| 2021* | 444.00 | -61.59% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NCEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.02 | 3.08 | 3.02 | 3.05 | -2.09% | |
| 2.93 | 3.11 | 2.89 | 3.11 | +2.47% | |
| 3.04 | 3.04 | 2.98 | 3.04 | +2.50% | |
| 2.99 | 3.20 | 2.92 | 2.96 | +3.53% | |
| 2.82 | 2.86 | 2.82 | 2.86 | +0.35% | |
| 2.83 | 2.87 | 2.79 | 2.85 | -2.06% | |
| 2.82 | 2.95 | 2.76 | 2.91 | -5.37% | |
| 3.22 | 3.25 | 3.00 | 3.08 | +3.54% | |
| 2.85 | 2.97 | 2.79 | 2.97 | +1.71% | |
| 2.87 | 3.02 | 2.76 | 2.92 | -0.92% | |
| 2.99 | 3.21 | 2.95 | 2.95 | +1.97% | |
| 2.89 | 2.90 | 2.76 | 2.89 | +1.05% | |
| 2.91 | 3.09 | 2.76 | 2.86 | -5.80% | |
| 2.96 | 3.37 | 2.90 | 3.04 | +2.22% | |
| 3.23 | 3.24 | 2.90 | 2.97 | -5.71% | |
| 3.16 | 3.38 | 3.13 | 3.15 | -6.80% | |
| 3.30 | 3.39 | 3.15 | 3.38 | -0.29% | |
| 3.29 | 3.40 | 3.14 | 3.39 | +2.11% | |
| 3.35 | 3.35 | 3.31 | 3.32 | +1.22% | |
| 3.28 | 3.31 | 3.23 | 3.28 | -0.76% | |
| 3.30 | 3.32 | 3.22 | 3.31 | -2.22% | |
| 3.29 | 3.50 | 3.25 | 3.38 | +4.00% | |
| 3.16 | 3.30 | 3.16 | 3.25 | 0.00% | |
| 3.24 | 3.35 | 3.22 | 3.25 | -2.99% | |
| 3.37 | 3.37 | 3.24 | 3.35 | 0.00% | |
| 3.46 | 3.50 | 3.15 | 3.35 | 0.00% | |
| 3.39 | 3.39 | 3.33 | 3.35 | +1.82% | |
| 3.21 | 3.29 | 3.21 | 3.29 | +0.46% | |
| 3.40 | 3.40 | 3.23 | 3.28 | +2.66% | |
| 3.37 | 3.37 | 3.19 | 3.19 | -6.73% | |
| 3.27 | 3.51 | 3.27 | 3.42 | +1.18% | |
| 3.44 | 3.51 | 3.30 | 3.38 | -2.87% | |
| 3.50 | 3.60 | 3.31 | 3.48 | +0.58% | |
| 3.40 | 3.50 | 3.33 | 3.46 | +6.04% | |
| 3.31 | 3.31 | 3.22 | 3.26 | -3.18% | |
| 3.25 | 3.40 | 3.17 | 3.37 | +3.69% | |
| 3.39 | 3.39 | 3.17 | 3.25 | -4.13% | |
| 3.19 | 3.40 | 3.19 | 3.39 | +3.99% | |
| 3.33 | 3.50 | 3.25 | 3.26 | -2.54% | |
| 3.46 | 3.46 | 3.11 | 3.35 | -7.08% | |
| 3.33 | 3.60 | 3.23 | 3.60 | +8.11% | |
| 3.13 | 3.35 | 3.13 | 3.33 | +4.39% | |
| 3.24 | 3.25 | 3.09 | 3.19 | -1.85% | |
| 3.20 | 3.32 | 3.16 | 3.25 | -1.81% | |
| 3.28 | 3.34 | 3.24 | 3.31 | -0.90% | |
| 3.36 | 3.60 | 3.27 | 3.34 | -6.18% | |
| 3.54 | 3.75 | 3.49 | 3.56 | +3.19% | |
| 3.59 | 3.74 | 3.36 | 3.45 | +0.88% | |
| 3.61 | 3.73 | 3.42 | 3.42 | -2.01% | |
| 3.44 | 3.68 | 3.36 | 3.49 | +3.84% | |
| 3.48 | 3.63 | 3.15 | 3.36 | -4.52% | |
| 3.54 | 3.75 | 3.50 | 3.52 | +1.15% | |
| 3.59 | 3.65 | 3.48 | 3.48 | -3.33% | |
| 3.70 | 3.77 | 3.41 | 3.60 | -4.13% | |
| 3.69 | 3.76 | 3.65 | 3.76 | -1.18% | |
| 3.70 | 3.80 | 3.66 | 3.80 | +4.11% | |
| 3.76 | 3.80 | 3.65 | 3.65 | -4.20% | |
| 3.84 | 3.95 | 3.75 | 3.81 | -4.03% | |
| 4.16 | 4.16 | 3.65 | 3.97 | -2.93% | |
| 3.84 | 4.16 | 3.70 | 4.09 | +4.60% | |
| 3.85 | 4.00 | 3.66 | 3.91 | -0.51% | |
| 4.07 | 4.07 | 3.77 | 3.93 | -1.26% | |
| 4.15 | 4.32 | 3.80 | 3.98 | -0.50% | |
| 4.29 | 4.32 | 3.92 | 4.00 | -4.53% | |
| 4.00 | 4.26 | 3.96 | 4.19 | +1.45% | |
| 4.31 | 4.64 | 3.86 | 4.13 | -2.36% | |
| 4.00 | 4.25 | 3.89 | 4.23 | +5.49% | |
| 4.00 | 4.02 | 3.81 | 4.01 | +2.69% | |
| 3.85 | 4.24 | 3.68 | 3.91 | +1.43% | |
| 4.10 | 4.10 | 3.68 | 3.85 | 0.00% | |
| 3.95 | 4.05 | 3.40 | 3.85 | +5.19% | |
| 3.72 | 3.72 | 3.65 | 3.66 | -0.81% | |
| 3.79 | 3.79 | 3.48 | 3.69 | +1.37% | |
| 3.46 | 3.80 | 3.46 | 3.64 | +2.54% | |
| 3.43 | 3.60 | 3.43 | 3.55 | -1.11% | |
| 3.44 | 3.61 | 3.37 | 3.59 | +1.41% | |
| 3.58 | 3.59 | 3.33 | 3.54 | +1.43% | |
| 3.31 | 3.59 | 3.15 | 3.49 | +5.44% | |
| 3.15 | 3.35 | 3.14 | 3.31 | +5.08% | |
| 3.25 | 3.25 | 3.08 | 3.15 | -1.87% | |
| 3.20 | 3.30 | 3.20 | 3.21 | +0.31% | |
| 3.30 | 3.31 | 3.20 | 3.20 | -0.93% | |
| 3.29 | 3.37 | 3.23 | 3.23 | -1.10% | |
| 3.11 | 3.39 | 3.11 | 3.27 | +3.03% | |
| 3.04 | 3.31 | 3.04 | 3.17 | 0.00% | |
| 3.15 | 3.25 | 2.96 | 3.17 | -2.16% | |
| 2.84 | 3.24 | 2.80 | 3.24 | +10.58% | |
| 3.07 | 3.20 | 2.84 | 2.93 | -6.98% | |
| 3.01 | 3.28 | 3.01 | 3.15 | -0.32% | |
| 3.30 | 3.30 | 3.00 | 3.16 | -4.82% | |
| 3.38 | 3.38 | 3.24 | 3.32 | -4.60% | |
| 3.46 | 3.48 | 3.31 | 3.48 | -1.14% | |
| 3.57 | 3.57 | 3.42 | 3.52 | -0.56% | |
| 3.34 | 3.57 | 3.20 | 3.54 | +2.61% | |
| 3.45 | 3.70 | 3.00 | 3.45 | +9.52% | |
| 3.30 | 3.37 | 3.15 | 3.15 | -0.32% | |
| 3.24 | 3.38 | 3.16 | 3.16 | -0.63% | |
| 3.21 | 3.25 | 3.04 | 3.18 | -2.15% | |
| 3.24 | 3.31 | 3.10 | 3.25 | +2.20% | |
| 3.03 | 3.18 | 3.00 | 3.18 | +2.25% | |
| 3.21 | 3.31 | 3.02 | 3.11 | -3.12% | |
| 3.37 | 3.54 | 3.21 | 3.21 | -6.41% | |
| 3.26 | 3.51 | 3.26 | 3.43 | +5.86% | |
| 3.20 | 3.32 | 3.16 | 3.24 | -2.70% | |
| 3.26 | 3.33 | 3.15 | 3.33 | -0.60% | |
| 3.27 | 3.47 | 3.25 | 3.35 | -0.30% | |
| 3.24 | 3.52 | 2.99 | 3.36 | +3.70% | |
| 3.28 | 3.38 | 3.21 | 3.24 | -2.41% | |
| 3.54 | 3.73 | 3.20 | 3.32 | -7.52% | |
| 3.79 | 3.89 | 3.50 | 3.59 | -5.03% | |
| 3.85 | 3.98 | 3.66 | 3.78 | -1.82% | |
| 4.42 | 4.50 | 3.65 | 3.85 | -12.70% | |
| 3.83 | 4.77 | 3.66 | 4.41 | +28.95% | |
| 3.36 | 3.60 | 3.36 | 3.42 | +2.09% | |
| 3.90 | 3.95 | 3.20 | 3.35 | -13.44% | |
| 4.71 | 4.71 | 3.84 | 3.87 | -16.95% | |
| 5.00 | 5.12 | 4.29 | 4.66 | -5.09% | |
| 3.71 | 4.99 | 3.69 | 4.91 | +34.15% | |
| 3.47 | 3.85 | 3.42 | 3.66 | +8.28% | |
| 2.97 | 3.40 | 2.88 | 3.38 | +19.43% | |
| 2.67 | 2.85 | 2.62 | 2.83 | +6.39% | |
| 2.49 | 2.69 | 2.49 | 2.66 | +6.83% | |
| 2.59 | 2.63 | 2.49 | 2.49 | -0.40% | |
| 2.52 | 2.60 | 2.50 | 2.50 | -0.79% | |
| 2.58 | 2.65 | 2.51 | 2.52 | +0.40% | |
| 2.50 | 2.60 | 2.49 | 2.51 | +0.80% | |
| 2.14 | 2.49 | 2.13 | 2.49 | +19.14% | |
| 2.12 | 2.12 | 2.06 | 2.09 | -1.88% | |
| 2.20 | 2.25 | 2.12 | 2.13 | +2.40% | |
| 2.18 | 2.18 | 2.07 | 2.08 | -2.80% | |
| 2.34 | 2.34 | 2.14 | 2.14 | -5.10% | |
| 2.30 | 2.35 | 2.18 | 2.26 | -4.04% | |
| 2.31 | 2.47 | 2.25 | 2.35 | +10.85% | |
| 2.06 | 2.42 | 2.06 | 2.12 | +12.77% | |
| 2.15 | 2.15 | 1.83 | 1.88 | -15.32% | |
| 2.46 | 2.46 | 2.19 | 2.22 | -10.12% | |
| 2.40 | 2.49 | 2.34 | 2.47 | +1.65% | |
| 2.43 | 2.46 | 2.40 | 2.43 | +0.41% | |
| 2.45 | 2.49 | 2.41 | 2.42 | -1.22% | |
| 2.34 | 2.45 | 2.34 | 2.45 | +3.38% | |
| 2.45 | 2.45 | 2.35 | 2.37 | -3.27% | |
| 2.51 | 2.54 | 2.45 | 2.45 | -6.49% | |
| 2.72 | 2.72 | 2.60 | 2.62 | -2.60% | |
| 2.70 | 2.70 | 2.61 | 2.69 | +0.75% | |
| 2.79 | 2.84 | 2.65 | 2.67 | -2.55% | |
| 2.85 | 2.85 | 2.65 | 2.74 | -1.79% | |
| 2.67 | 2.80 | 2.54 | 2.79 | +2.95% | |
| 2.71 | 2.74 | 2.60 | 2.71 | +3.44% | |
| 2.86 | 2.86 | 2.60 | 2.62 | -4.38% | |
| 2.97 | 3.08 | 2.66 | 2.74 | -1.08% | |
| 2.85 | 2.85 | 2.75 | 2.77 | -1.77% | |
| 2.83 | 2.88 | 2.81 | 2.82 | -0.35% | |
| 2.81 | 2.89 | 2.81 | 2.83 | -1.05% | |
| 2.81 | 2.86 | 2.81 | 2.86 | +1.06% | |
| 2.98 | 2.98 | 2.83 | 2.83 | -2.41% | |
| 2.84 | 2.91 | 2.83 | 2.90 | +1.05% | |
| 2.82 | 2.95 | 2.82 | 2.87 | -0.35% | |
| 2.76 | 2.88 | 2.76 | 2.88 | +6.27% | |
| 2.79 | 2.79 | 2.65 | 2.71 | +2.46% | |
| 2.68 | 2.77 | 2.63 | 2.65 | -2.04% | |
| 2.75 | 2.82 | 2.67 | 2.70 | -2.17% | |
| 2.71 | 2.76 | 2.70 | 2.76 | +1.85% | |
| 2.70 | 2.74 | 2.67 | 2.71 | 0.00% | |
| 2.71 | 2.76 | 2.67 | 2.71 | -2.17% | |
| 2.74 | 2.77 | 2.69 | 2.77 | -0.72% | |
| 2.85 | 2.89 | 2.63 | 2.79 | +1.09% | |
| 2.82 | 3.03 | 2.76 | 2.76 | -4.50% | |
| 3.11 | 3.25 | 2.65 | 2.89 | -6.47% | |
| 2.85 | 3.09 | 2.73 | 3.09 | +11.55% | |
| 2.70 | 2.84 | 2.64 | 2.77 | +4.92% | |
| 2.67 | 2.78 | 2.62 | 2.64 | -2.58% | |
| 2.80 | 2.80 | 2.64 | 2.71 | -0.73% | |
| 2.70 | 2.86 | 2.59 | 2.73 | -0.73% | |
| 2.66 | 2.75 | 2.40 | 2.75 | +5.77% | |
| 2.50 | 2.65 | 2.50 | 2.60 | +1.96% | |
| 2.98 | 3.14 | 2.50 | 2.55 | -3.41% | |
| 2.80 | 2.83 | 2.63 | 2.64 | -5.04% | |
| 2.60 | 2.85 | 2.56 | 2.78 | +6.92% | |
| 2.78 | 2.78 | 2.54 | 2.60 | -2.62% | |
| 2.68 | 2.71 | 2.60 | 2.67 | +0.38% | |
| 2.42 | 2.75 | 2.40 | 2.66 | +9.92% | |
| 2.44 | 2.48 | 2.37 | 2.42 | -2.42% | |
| 2.45 | 2.60 | 2.35 | 2.48 | +5.08% | |
| 2.44 | 2.44 | 2.31 | 2.36 | -3.28% | |
| 2.41 | 2.62 | 2.39 | 2.44 | -0.81% | |
| 2.36 | 2.65 | 2.35 | 2.46 | -0.40% | |
| 2.27 | 2.56 | 2.21 | 2.47 | -0.80% | |
| 2.44 | 2.57 | 2.18 | 2.49 | +13.70% | |
| 2.25 | 2.25 | 2.14 | 2.19 | -0.90% | |
| 2.24 | 2.34 | 2.20 | 2.21 | -4.33% | |
| 2.28 | 2.44 | 2.28 | 2.31 | -0.86% | |
| 2.23 | 2.34 | 2.16 | 2.33 | +4.48% | |
| 2.36 | 2.70 | 2.13 | 2.23 | +6.70% | |
| 1.99 | 2.25 | 1.96 | 2.09 | +10.00% | |
| 2.00 | 2.06 | 1.89 | 1.90 | -6.40% | |
| 2.10 | 2.13 | 1.98 | 2.03 | -5.14% | |
| 2.41 | 2.49 | 2.12 | 2.14 | -14.40% | |
| 2.62 | 2.72 | 2.50 | 2.50 | -4.94% | |
| 2.50 | 2.65 | 2.50 | 2.63 | +3.95% | |
| 2.50 | 2.63 | 2.50 | 2.53 | 0.00% | |
| 2.59 | 2.67 | 2.52 | 2.53 | -2.69% | |
| 2.74 | 2.90 | 2.53 | 2.60 | -4.06% | |
| 2.87 | 2.87 | 2.64 | 2.71 | +1.50% | |
| 2.98 | 2.99 | 2.66 | 2.67 | -10.70% | |
| 2.50 | 3.02 | 2.50 | 2.99 | +19.60% | |
| 2.97 | 3.09 | 2.48 | 2.50 | -14.09% | |
| 3.31 | 3.51 | 2.91 | 2.91 | -12.61% | |
| 4.20 | 4.30 | 3.30 | 3.33 | -21.83% | |
| 4.59 | 4.70 | 4.00 | 4.26 | -6.37% | |
| 3.87 | 4.60 | 3.78 | 4.55 | +17.57% | |
| 3.94 | 4.04 | 3.58 | 3.87 | +6.32% | |
| 3.76 | 3.91 | 3.49 | 3.64 | +0.83% | |
| 3.53 | 3.78 | 3.50 | 3.61 | +1.98% | |
| 3.75 | 3.80 | 3.50 | 3.54 | -4.32% | |
| 3.69 | 3.77 | 3.30 | 3.70 | 0.00% | |
| 4.00 | 4.07 | 3.50 | 3.70 | -7.73% | |
| 3.83 | 4.03 | 3.72 | 4.01 | +4.70% | |
| 3.48 | 3.92 | 3.38 | 3.83 | +9.43% | |
| 3.35 | 3.55 | 3.25 | 3.50 | +4.48% | |
| 3.25 | 3.50 | 3.17 | 3.35 | +2.45% | |
| 3.27 | 3.41 | 3.06 | 3.27 | +3.81% | |
| 3.30 | 3.59 | 3.13 | 3.15 | -4.83% | |
| 3.40 | 3.51 | 3.31 | 3.31 | -2.65% | |
| 3.46 | 3.54 | 3.25 | 3.40 | -2.30% | |
| 3.46 | 3.69 | 3.44 | 3.48 | -0.29% | |
| 3.39 | 3.51 | 3.26 | 3.49 | +1.75% | |
| 3.64 | 3.69 | 3.33 | 3.43 | -6.79% | |
| 3.80 | 3.96 | 3.52 | 3.68 | -1.87% | |
| 3.81 | 4.15 | 3.75 | 3.75 | -3.60% | |
| 4.05 | 4.21 | 3.80 | 3.89 | -2.99% | |
| 4.00 | 4.12 | 3.86 | 4.01 | -3.37% | |
| 4.64 | 4.74 | 4.05 | 4.15 | -11.70% | |
| 5.32 | 5.62 | 4.65 | 4.70 | -16.89% | |
| 5.07 | 6.48 | 5.00 | 5.66 | +10.02% | |
| 5.73 | 5.87 | 5.00 | 5.14 | -29.49% | |
| 5.08 | 7.64 | 4.20 | 7.29 | -4.33% | |
| 7.70 | 8.30 | 7.60 | 7.62 | +2.97% | |
| 9.49 | 9.49 | 7.40 | 7.40 | -29.52% | |
| 12.00 | 12.10 | 10.25 | 10.50 | -15.32% | |
| 12.90 | 13.60 | 12.10 | 12.40 | -4.62% | |
| 13.10 | 13.20 | 12.50 | 13.00 | -1.52% | |
| 14.20 | 14.20 | 12.60 | 13.20 | -16.98% | |
| 16.00 | 16.60 | 15.56 | 15.90 | -5.92% | |
| 16.70 | 17.25 | 16.60 | 16.90 | 0.00% | |
| 17.00 | 17.00 | 16.42 | 16.90 | +2.42% | |
| 16.70 | 16.89 | 16.00 | 16.50 | +1.23% | |
| 16.90 | 17.40 | 16.20 | 16.30 | -4.12% | |
| 17.90 | 18.10 | 17.00 | 17.00 | -4.49% | |
| 17.10 | 18.40 | 14.50 | 17.80 | +0.56% | |
| 18.10 | 18.52 | 17.00 | 17.70 | +0.57% | |
| 18.40 | 18.60 | 17.50 | 17.60 | -5.88% | |
| 18.60 | 19.07 | 18.30 | 18.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NCEL chart for longer ranges.