Intec Pharma Historical Data - NTEC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.03235 4.49% 0.752448 0.765372 0.70 0.7185 0.7201 12:20:04
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.810.820.70.7429395k-0.057552-7.11%
1 Month1.291.560.6550.96772M-0.537552-41.67%
3 Months0.5491.560.410.74872M0.20344837.06%
6 Months6.416.750.411.19791M-5.657552-88.26%
1 Year4.829.30.412.1782839k-4.067552-84.39%
3 Years5.29.80.412.7376341k-4.447552-85.53%
5 Years69.80.412.7965249k-5.247552-87.46%

NTEC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.72010.000.00%0.700.7688303,134
Oct 11 20190.7201+0.0001+0.01%0.70030.7623302,453
Oct 10 20190.72-0.052119-6.75%0.70330.80627,951
Oct 09 20190.772119-0.023481-2.95%0.730.80361,471
Oct 08 20190.7956-0.0242-2.95%0.770.82472,848
Oct 07 20190.8198-0.0295-3.47%0.750.8484990,900
Oct 04 20190.8493+0.1493+21.33%0.680.85542,823,013
Oct 03 20190.70+0.002+0.29%0.66260.724938,314
Oct 02 20190.698-0.024-3.32%0.6550.751,077,099
Oct 01 20190.722-0.015-2.04%0.700.745575,155
Sep 30 20190.737-0.013-1.73%0.71440.882,153,929
Sep 27 20190.75+0.0589+8.52%0.67570.751,075,446
Sep 26 20190.6911-0.1086-13.58%0.67990.83721,903,643
Sep 25 20190.7997-0.0503-5.92%0.780.94381,002,478
Sep 24 20190.85-0.15-15.00%0.75011.063,511,867
Sep 23 20191.00-0.01-0.99%1.001.202,726,133
Sep 20 20191.01+0.03+2.56%0.951.102,588,028
Sep 19 20190.9848-0.1552-13.61%0.911.163,124,740
Sep 18 20191.14-0.16-12.31%1.101.353,206,429
Sep 17 20191.30+0.04+3.17%1.261.568,906,258
Sep 16 20191.26+0.13+11.50%1.221.30845,867
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:20191015 16:35:40