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 |
| Mar 24, 2022 | $4.04 | $4.15 | $3.85 | $4.08 | 0 |
| Mar 23, 2022 | $4.05 | $4.08 | $3.84 | $3.95 | 0 |
| Mar 22, 2022 | $3.79 | $3.90 | $3.74 | $3.86 | 0 |
| Mar 21, 2022 | $3.90 | $3.90 | $3.67 | $3.84 | 0 |
| Mar 18, 2022 | $3.69 | $3.92 | $3.53 | $3.88 | 0 |
| Mar 17, 2022 | $3.40 | $3.69 | $3.40 | $3.65 | 0 |
| Mar 16, 2022 | $3.19 | $3.59 | $3.19 | $3.42 | 0 |
| Mar 15, 2022 | $3.20 | $3.50 | $3.01 | $3.15 | 0 |
| Mar 14, 2022 | $3.66 | $3.71 | $3.26 | $3.26 | 0 |
| Mar 11, 2022 | $3.71 | $3.82 | $3.56 | $3.73 | 0 |
| Mar 10, 2022 | $3.81 | $3.81 | $3.60 | $3.70 | 0 |
| Mar 09, 2022 | $3.56 | $4.17 | $3.56 | $3.85 | 0 |
| Mar 08, 2022 | $3.72 | $3.81 | $3.56 | $3.66 | 0 |
| Mar 07, 2022 | $3.99 | $4.15 | $3.82 | $3.85 | 0 |
| Mar 04, 2022 | $4.00 | $4.30 | $3.82 | $4.17 | 0 |
| Mar 03, 2022 | $4.12 | $4.12 | $3.90 | $4.03 | 0 |
| Mar 02, 2022 | $4.21 | $4.24 | $4.03 | $4.08 | 0 |
| Mar 01, 2022 | $4.17 | $4.26 | $4.10 | $4.12 | 0 |
| Feb 28, 2022 | $4.20 | $4.26 | $4.15 | $4.18 | 0 |
| Feb 25, 2022 | $4.36 | $4.55 | $4.19 | $4.19 | 0 |
| Feb 24, 2022 | $4.02 | $4.43 | $4.02 | $4.38 | 0 |
| Feb 23, 2022 | $4.57 | $4.70 | $4.29 | $4.35 | 0 |
| Feb 22, 2022 | $4.56 | $4.70 | $4.41 | $4.53 | 0 |
| Feb 18, 2022 | $4.94 | $4.94 | $4.55 | $4.61 | 0 |
| Feb 17, 2022 | $5.01 | $5.19 | $4.90 | $4.95 | 0 |
