Intec Pharma Ltd (NTEC)
NASDAQ: NTEC
· Real-Time Price · USD
9.63
-1.37 (-12.45%)
At close: Apr 24, 2025, 3:47 PM
NTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2021 | 11.00 | 11.10 | 9.59 | 9.63 | 9.63 | -12.45% | 988,303 |
| Aug 2, 2021 | 11.16 | 12.30 | 10.98 | 11.00 | 11.00 | -2.57% | 479,983 |
| Jul 30, 2021 | 11.82 | 11.95 | 10.60 | 11.29 | 11.29 | -16.68% | 1,535,009 |
| Jul 29, 2021 | 10.05 | 17.80 | 9.92 | 13.55 | 13.55 | 48.09% | 34,234,066 |
| Jul 28, 2021 | 8.98 | 9.63 | 8.86 | 9.15 | 9.15 | 1.10% | 981,457 |
| Jul 27, 2021 | 9.61 | 10.60 | 8.88 | 9.05 | 9.05 | -11.96% | 613,355 |
| Jul 26, 2021 | 11.28 | 11.32 | 10.20 | 10.28 | 10.28 | -24.63% | 496,889 |
| Jul 23, 2021 | 14.48 | 14.60 | 13.20 | 13.64 | 13.64 | -8.09% | 446,886 |
| Jul 22, 2021 | 14.32 | 17.20 | 14.08 | 14.84 | 14.84 | 2.49% | 1,843,712 |
| Jul 21, 2021 | 13.44 | 15.44 | 13.32 | 14.48 | 14.48 | 8.71% | 564,890 |
| Jul 20, 2021 | 13.04 | 13.60 | 12.60 | 13.32 | 13.32 | 3.10% | 160,457 |
| Jul 19, 2021 | 12.92 | 13.24 | 12.28 | 12.92 | 12.92 | -4.15% | 220,772 |
| Jul 16, 2021 | 13.80 | 14.12 | 13.00 | 13.48 | 13.48 | 0.30% | 95,238 |
| Jul 15, 2021 | 13.48 | 13.48 | 12.60 | 13.44 | 13.44 | 0.00% | 152,779 |
| Jul 14, 2021 | 13.48 | 14.44 | 13.04 | 13.44 | 13.44 | -0.59% | 397,914 |
| Jul 13, 2021 | 12.72 | 13.92 | 12.20 | 13.52 | 13.52 | 7.30% | 337,813 |
| Jul 12, 2021 | 13.04 | 13.12 | 12.40 | 12.60 | 12.60 | -1.18% | 125,885 |
| Jul 9, 2021 | 12.24 | 13.40 | 12.20 | 12.75 | 12.75 | 4.17% | 101,405 |
| Jul 8, 2021 | 12.16 | 12.48 | 12.00 | 12.24 | 12.24 | -4.67% | 69,593 |
| Jul 7, 2021 | 13.32 | 13.55 | 12.48 | 12.84 | 12.84 | -3.60% | 92,304 |