NASDAQ:NTEC
Delisted
Intec Pharma Ltd. Stock Price (Quote)
$2.05
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 17th Aug 2022 NTEC stock ended at $2.05. During the day the stock fluctuated 0% from a day low at $2.05 to a day high of $2.05. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2022 | $3.19 | $3.32 | $2.55 | $2.93 | 0 |
| Apr 28, 2022 | $3.26 | $3.26 | $3.05 | $3.26 | 0 |
| Apr 27, 2022 | $3.09 | $3.25 | $3.09 | $3.25 | 0 |
| Apr 26, 2022 | $3.09 | $3.19 | $3.03 | $3.10 | 0 |
| Apr 25, 2022 | $3.21 | $3.27 | $3.13 | $3.18 | 0 |
| Apr 22, 2022 | $3.34 | $3.34 | $3.19 | $3.28 | 0 |
| Apr 21, 2022 | $3.34 | $3.34 | $3.19 | $3.28 | 15 910 |
| Apr 20, 2022 | $3.45 | $3.45 | $3.32 | $3.32 | 13 182 |
| Apr 19, 2022 | $3.42 | $3.48 | $3.30 | $3.43 | 3 188 |
| Apr 18, 2022 | $3.17 | $3.48 | $3.07 | $3.36 | 31 031 |
| Apr 14, 2022 | $3.48 | $3.50 | $3.40 | $3.43 | 0 |
| Apr 13, 2022 | $3.36 | $3.59 | $3.27 | $3.48 | 0 |
| Apr 12, 2022 | $3.46 | $3.58 | $3.25 | $3.41 | 0 |
| Apr 11, 2022 | $3.70 | $3.70 | $3.33 | $3.37 | 0 |
| Apr 08, 2022 | $3.69 | $3.72 | $3.41 | $3.70 | 0 |
| Apr 07, 2022 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| Apr 06, 2022 | $3.90 | $3.91 | $3.76 | $3.86 | 0 |
| Apr 05, 2022 | $4.00 | $4.00 | $3.91 | $3.97 | 0 |
| Apr 04, 2022 | $4.02 | $4.03 | $3.84 | $3.95 | 0 |
| Apr 01, 2022 | $4.00 | $4.08 | $3.85 | $4.02 | 0 |
| Mar 31, 2022 | $4.11 | $4.19 | $4.00 | $4.00 | 0 |
| Mar 30, 2022 | $4.13 | $4.25 | $4.04 | $4.17 | 0 |
| Mar 29, 2022 | $4.13 | $4.20 | $4.02 | $4.13 | 0 |
| Mar 28, 2022 | $4.15 | $4.16 | $4.02 | $4.12 | 0 |
| Mar 25, 2022 | $4.19 | $4.25 | $3.98 | $4.21 | 0 |
