U.S. Markets closed

Intec Pharma Ltd (NTEC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.6200+0.2600 (+7.74%)
At close: 4:00PM EDT
3.5200 -0.10 (-2.76%)
After hours: 03:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20213.50003.67003.36003.62003.620095,700
May 17, 20213.34003.44003.25003.36003.3600200,800
May 14, 20213.53003.56603.35003.44003.4400250,300
May 13, 20214.00004.02003.36003.46003.4600583,500
May 12, 20214.10004.25003.88004.03004.0300969,300
May 11, 20214.60005.34003.83004.35004.350022,927,300
May 10, 20213.54004.35003.42004.16004.16005,132,900
May 07, 20213.64003.73003.51003.54003.5400117,000
May 06, 20213.70003.80003.51003.60003.6000135,300
May 05, 20213.85003.85003.66003.68003.680090,800
May 04, 20213.90003.96003.75003.81003.810094,100
May 03, 20214.09004.21003.85003.86003.860084,400
Apr 30, 20214.08004.32004.01004.05004.050068,900
Apr 29, 20214.52004.52004.12004.12004.120066,000
Apr 28, 20214.49004.68004.25204.52004.5200401,500
Apr 27, 20214.50004.50004.26004.46004.460082,300
Apr 26, 20214.34004.50004.23004.40004.400096,600
Apr 23, 20213.99004.41003.94004.33004.3300112,500
Apr 22, 20213.87004.08003.78403.94003.940049,200
Apr 21, 20213.64003.93003.62003.90003.900068,700
Apr 20, 20213.83003.94003.60003.63003.630078,200
Apr 19, 20213.85004.28003.83003.87003.8700444,400
Apr 16, 20213.97004.06003.80003.83003.8300102,000
Apr 15, 20214.17004.22003.90003.96003.960093,600
Apr 14, 20214.08004.25004.02004.06004.060095,100
Apr 13, 20214.01004.25004.00204.12004.1200131,800
Apr 12, 20214.23004.35004.04004.04004.0400217,700
Apr 09, 20214.24104.36004.24004.26004.2600161,300
Apr 08, 20214.36004.38004.22104.35004.350057,200
Apr 07, 20214.39004.52004.23004.23004.230078,900
Apr 06, 20214.50004.60004.35004.52004.5200214,200
Apr 05, 20214.77004.77004.36004.53004.5300128,600
Apr 01, 20214.40004.67004.28804.53004.5300329,900
Mar 31, 20214.20004.44004.20004.37004.3700105,000
Mar 30, 20213.98004.28003.82004.18004.180072,300
Mar 29, 20214.20004.20003.95003.98003.980082,100
Mar 26, 20214.24004.30003.89004.22004.2200287,400
Mar 25, 20213.82004.58003.66004.29004.2900791,500
Mar 24, 20214.40004.43203.91003.94003.9400428,400
Mar 23, 20214.43004.53004.23004.30004.3000177,600
Mar 22, 20214.65004.74804.40004.43004.4300359,300
Mar 19, 20214.50004.79004.33004.67004.6700293,600
Mar 18, 20214.84005.00004.43004.43004.4300346,400
Mar 17, 20215.05005.16004.74004.94004.9400461,700
Mar 16, 20215.86005.86005.05005.06505.0650863,900
Mar 15, 20217.01007.49005.54005.96005.960015,404,700
Mar 12, 20214.74004.75004.40504.59004.5900601,500
Mar 11, 20214.21004.85004.21004.83004.8300364,900
Mar 10, 20214.26004.49004.14004.25004.2500107,900
Mar 09, 20213.93404.35003.93004.27004.2700153,800
Mar 08, 20213.97004.20003.80003.88003.8800183,800
Mar 05, 20213.72004.09003.25003.97003.9700271,100
Mar 04, 20214.00004.16303.40003.72003.7200284,800
Mar 03, 20214.25004.43003.91003.92003.9200208,900
Mar 02, 20214.55404.89004.14004.22004.2200703,600
Mar 01, 20214.55004.70004.50004.60004.6000182,200
Feb 26, 20214.73004.98004.27004.39004.3900358,800
Feb 25, 20215.06005.46004.75004.80004.8000750,100
Feb 24, 20215.15005.39005.02005.07005.0700436,900
Feb 23, 20215.67005.67004.66004.89004.8900501,600
Feb 22, 20215.80006.33005.64005.84005.8400505,400
Feb 19, 20216.55006.55005.87005.89005.8900273,100
Feb 18, 20216.50006.66005.92006.01006.0100304,900
Feb 17, 20216.40007.44005.88006.41006.4100864,300
Feb 16, 20216.36007.03506.15106.62006.6200863,000
Feb 12, 20216.19006.64005.57006.10006.1000709,300
Feb 11, 20217.99009.20006.47006.66006.66002,493,700
Feb 10, 20216.11408.36005.89007.85007.85005,193,300
Feb 09, 20215.45006.68805.21205.89005.89002,419,200
Feb 08, 20215.12005.34005.09005.14005.1400548,500
Feb 05, 20214.79005.10004.60904.88004.8800706,300
Feb 04, 20214.76004.90004.63004.68004.6800519,800
Feb 03, 20214.77005.43004.60004.63004.63001,956,800
Feb 02, 20214.36005.70004.17004.72004.72005,462,100
Feb 01, 20214.20004.40004.03004.36004.3600254,900
Jan 29, 20214.14004.68004.02004.08004.0800683,400
Jan 28, 20214.26004.53004.11004.27004.2700402,500
Jan 27, 20214.31004.44004.15004.25004.2500196,500
Jan 26, 20214.45004.52004.35004.41004.4100151,200
Jan 25, 20214.33004.64004.29004.37004.3700237,800
Jan 22, 20214.50004.57504.40204.46004.4600187,200
Jan 21, 20214.50004.65004.35004.56004.5600343,200
Jan 20, 20214.36004.44004.18704.43004.4300118,100
Jan 19, 20214.12004.54004.12004.29004.2900559,500
Jan 15, 20214.30004.50004.01004.13004.1300581,700
Jan 14, 20214.30004.50004.01004.34004.3400987,600
Jan 13, 20214.07004.70004.02604.25004.25003,161,200
Jan 12, 20214.34004.35003.96004.00004.00001,160,200
Jan 11, 20213.87004.80003.80004.40004.40003,525,100
Jan 08, 20213.95004.02003.80003.89003.8900299,900
Jan 07, 20214.13004.13003.79003.98003.9800542,500
Jan 06, 20213.91004.44003.85003.96003.96001,320,900
Jan 05, 20213.67003.98003.56003.90003.9000244,600
Jan 04, 20213.44003.70003.43003.63003.6300216,300
Dec 31, 20203.57003.70003.25003.45003.4500293,400
Dec 30, 20203.50003.74203.50003.67003.6700209,300
Dec 29, 20203.73003.76003.37003.37503.3750520,800
Dec 28, 20203.93004.01903.75003.79003.7900112,400
Dec 24, 20203.97004.04003.91003.92003.920048,000
Dec 23, 20204.00004.24003.90003.99003.9900469,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...