Intec Pharma Historical Data - NTEC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intec Pharma Ltd NTEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0243 4.27% 0.594 0.63 0.53 0.5697 0.5697 19:59:39
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.57990.690.510.6314837512,7110.01412.43%
1 Month0.600.690.47210.5501343440,565-0.006-1.0%
3 Months1.291.560.47210.8795900,463-0.696-53.95%
6 Months4.955.300.410.9492061,426,353-4.36-88.0%
1 Year7.359.300.411.88850,904-6.76-91.92%
3 Years5.159.800.412.63358,352-4.56-88.47%
5 Years6.009.800.412.69252,369-5.41-90.1%

NTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.594 0.0243 4.27% 0.5697 0.63 0.53 369,680
Dec 09 2019 0.5697 -0.0343 -5.68% 0.60 0.65 0.5555 290,248
Dec 06 2019 0.604 -0.0064 -1.05% 0.6198 0.63 0.58 159,670
Dec 05 2019 0.6104 0.0028 0.46% 0.62 0.63 0.5651 317,502
Dec 04 2019 0.6076 -0.0524 -7.94% 0.69 0.69 0.60 453,747
Dec 03 2019 0.66 0.1499 29.39% 0.5799 0.665349 0.51 1,342,418
Dec 02 2019 0.5101 0.0301 6.27% 0.50 0.55 0.4839 405,248
Nov 29 2019 0.48 -0.018 -3.61% 0.50 0.5016 0.48 127,631
Nov 27 2019 0.498 0.0179 3.73% 0.49 0.50 0.48 191,723
Nov 26 2019 0.4801 -0.0099 -2.02% 0.49 0.50 0.475 231,195
Nov 25 2019 0.49 0.00 0.0% 0.51 0.51 0.485 185,667
Nov 22 2019 0.49 0.00 0.0% 0.48 0.52 0.48 250,912
Nov 21 2019 0.49 -0.0161 -3.18% 0.54 0.55 0.485 442,666
Nov 20 2019 0.5061 -0.0158 -3.03% 0.55 0.57 0.5018 535,764
Nov 19 2019 0.5219 0.028 5.67% 0.49 0.54 0.49 474,164
Nov 18 2019 0.4939 -0.0071 -1.42% 0.50 0.52 0.48 208,819
Nov 15 2019 0.501 0.009 1.83% 0.504 0.522412 0.4721 263,721
Nov 14 2019 0.492 -0.0139 -2.75% 0.54 0.54 0.49 415,950
Nov 13 2019 0.5059 -0.0341 -6.31% 0.5451 0.55 0.50 432,107
Nov 12 2019 0.54 -0.1169 -17.8% 0.60 0.625 0.475 1,641,610
Nov 11 2019 0.6569 -0.0137 -2.04% 0.67 0.6705 0.6024 293,439
See More Historical Prices »
Your Recent History
NASDAQ
NTEC
Intec Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191211 01:41:16