BrenX Ltd. - Ordinary Shares (BRNX)
3.0400
-0.1200 (-3.80%)
NASDAQ· Last Trade: Sep 3rd, 7:29 PM EDT
Historical Prices For BrenX Ltd. - Ordinary Shares (BRNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2026 | 3.31 | 3.33 | 2.80 | 3.04 | 706,950 | 3.04 |
| 9/02/2026 | 3.89 | 4.00 | 3.04 | 3.16 | 2,228,154 | 3.16 |
| 9/01/2026 | 3.42 | 3.85 | 3.28 | 3.52 | 2,396,048 | 3.52 |
| 8/31/2026 | 4.50 | 4.87 | 3.88 | 4.28 | 2,050,854 | 4.28 |
| 8/28/2026 | 3.83 | 4.25 | 3.01 | 3.89 | 6,088,591 | 3.89 |
| 8/27/2026 | 6.89 | 6.89 | 3.26 | 3.86 | 10,427,145 | 3.86 |
| 8/26/2026 | 6.45 | 7.40 | 5.79 | 6.24 | 1,274,830 | 6.24 |
| 8/25/2026 | 4.94 | 5.75 | 4.63 | 5.56 | 1,673,098 | 5.56 |
| 8/24/2026 | 4.20 | 4.20 | 3.69 | 4.18 | 469,495 | 4.18 |
| 8/21/2026 | 3.73 | 4.00 | 3.47 | 3.73 | 1,478,055 | 3.73 |
| 8/20/2026 | 2.88 | 3.26 | 2.80 | 3.20 | 2,475,536 | 3.20 |
| 8/19/2026 | 2.75 | 3.90 | 2.64 | 2.97 | 1,872,182 | 2.97 |
| 8/18/2026 | 3.01 | 3.02 | 2.41 | 2.65 | 383,948 | 2.65 |
| 8/17/2026 | 3.61 | 3.72 | 2.65 | 3.05 | 3,403,035 | 3.05 |
| 8/14/2026 | 2.39 | 3.76 | 2.31 | 3.55 | 628,180 | 3.55 |