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 07, 2016 | $3.92 | $3.97 | $3.78 | $3.95 | 27 900 |
| Mar 04, 2016 | $3.81 | $3.90 | $3.73 | $3.82 | 7 800 |
| Mar 03, 2016 | $3.82 | $3.82 | $3.71 | $3.78 | 3 300 |
| Mar 02, 2016 | $3.83 | $3.86 | $3.55 | $3.84 | 17 600 |
| Mar 01, 2016 | $3.83 | $3.90 | $3.66 | $3.90 | 16 100 |
| Feb 29, 2016 | $3.78 | $3.92 | $3.78 | $3.85 | 3 600 |
| Feb 26, 2016 | $3.75 | $3.82 | $3.63 | $3.71 | 16 200 |
| Feb 25, 2016 | $3.71 | $3.78 | $3.71 | $3.76 | 3 900 |
| Feb 24, 2016 | $3.65 | $3.79 | $3.60 | $3.79 | 2 900 |
| Feb 23, 2016 | $3.68 | $3.84 | $3.60 | $3.64 | 7 300 |
| Feb 22, 2016 | $3.86 | $3.99 | $3.45 | $3.52 | 4 700 |
| Feb 19, 2016 | $3.50 | $3.65 | $3.50 | $3.65 | 1 500 |
| Feb 18, 2016 | $3.75 | $3.75 | $3.22 | $3.65 | 28 500 |
| Feb 17, 2016 | $3.79 | $3.80 | $3.73 | $3.80 | 9 100 |
| Feb 16, 2016 | $3.52 | $3.71 | $3.52 | $3.71 | 3 300 |
| Feb 12, 2016 | $3.33 | $3.34 | $3.33 | $3.34 | 1 300 |
| Feb 11, 2016 | $3.40 | $3.43 | $3.05 | $3.23 | 13 400 |
| Feb 10, 2016 | $3.66 | $3.66 | $3.50 | $3.50 | 11 300 |
| Feb 09, 2016 | $3.74 | $3.77 | $3.52 | $3.63 | 7 600 |
| Feb 08, 2016 | $4.04 | $4.05 | $3.78 | $3.83 | 8 600 |
| Feb 05, 2016 | $4.15 | $4.15 | $4.04 | $4.06 | 8 200 |
| Feb 04, 2016 | $4.22 | $4.22 | $4.15 | $4.15 | 900 |
| Feb 03, 2016 | $4.14 | $4.25 | $4.03 | $4.15 | 10 300 |
| Feb 02, 2016 | $4.29 | $4.29 | $4.26 | $4.26 | 600 |
| Feb 01, 2016 | $4.28 | $4.29 | $4.27 | $4.27 | 900 |
