Intec Pharma Historical Data - NTEC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intec Pharma NTEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.009 2.00% 0.46 0.472 0.44 0.472 0.451 00:00:04
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.47490.570.410.50772M-0.0149-3.14%
1 Month3.433.43820.410.53693M-2.97-86.59%
3 Months5.155.640.411.22371M-4.69-91.07%
6 Months8.69.30.412.5117749k-8.14-94.65%
1 Year4.19.30.413.3943477k-3.64-88.78%
3 Years6.059.80.413.9436211k-5.59-92.40%
5 Years69.80.413.9785162k-5.54-92.33%

NTEC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20190.46-0.01-2.13%0.440.472480,751
Aug 15 20190.47-0.0413-8.08%0.45010.521,338,421
Aug 14 20190.5113-0.0487-8.70%0.470.5651,830,213
Aug 13 20190.56+0.126+29.03%0.410.573,237,617
Aug 12 20190.434-0.021-4.62%0.43360.46599,201
Aug 09 20190.455-0.006-1.30%0.4350.47491,057,819
Aug 08 20190.461-0.0245-5.05%0.44160.518923,555
Aug 07 20190.4855+0.0052+1.08%0.440.49817,418
Aug 06 20190.4803+0.0103+2.19%0.440.49863,957
Aug 05 20190.47-0.0374-7.37%0.44530.601,744,790
Aug 02 20190.5074+0.0396+8.47%0.46780.679912,006,672
Aug 01 20190.4678-0.0102-2.13%0.45770.5098681,159,468
Jul 31 20190.478+0.0274+6.08%0.430.48879,629
Jul 30 20190.4506-0.0094-2.04%0.42490.481,073,016
Jul 29 20190.46-0.02-4.17%0.440.4891,857,701
Jul 26 20190.48-0.017-3.42%0.46180.521,313,694
Jul 25 20190.497-0.019-3.68%0.4850.531,454,198
Jul 24 20190.516-0.024-4.44%0.470.55392,809,007
Jul 23 20190.54-0.02-3.57%0.51010.685,492,198
Jul 22 20190.56-2.43-81.27%0.451.0018,646,480
Jul 19 20192.99-0.40-11.80%2.993.4382380,596
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:20190819 01:47:27