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 Ltd NTEC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0131 6.76% 0.207 0.20 0.2179 0.21 0.1939 00:00:04
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.19330.21790.17750.187539880,8740.01377.09%
1 Month0.21710.350.1324120.19640341,680,222-0.0101-4.65%
3 Months0.540.600.1324120.28723472,395,351-0.333-61.67%
6 Months0.800.810.1324120.33793971,344,257-0.593-74.13%
1 Year7.007.250.1324120.79435221,364,934-6.79-97.04%
3 Years5.259.800.1324121.76558,399-5.04-96.06%
5 Years6.009.800.1324121.82368,072-5.79-96.55%

NTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 0.207 0.0131 6.76% 0.21 0.225 0.1904 2,068,779
Apr 08 2020 0.1939 0.0113 6.19% 0.1968 0.2002 0.183 1,238,162
Apr 07 2020 0.1826 -0.0048 -2.56% 0.1775 0.193 0.1775 884,619
Apr 06 2020 0.1874 0.00 0.0% 0.1934 0.1935 0.18 1,143,087
Apr 03 2020 0.187399 0.0054 2.97% 0.20 0.20 0.18 547,910
Apr 02 2020 0.182 -0.0111 -5.75% 0.1933 0.20 0.18 590,591
Apr 01 2020 0.1931 -0.0039 -1.98% 0.1993 0.207 0.1905 690,335
Mar 31 2020 0.197 -0.0181 -8.41% 0.2088 0.2229 0.1851 1,300,266
Mar 30 2020 0.2151 0.00599 2.86% 0.21 0.2299 0.20 1,928,965
Mar 27 2020 0.20911 -0.00479 -2.24% 0.2294 0.23 0.2051 1,022,167
Mar 26 2020 0.2139 0.0038 1.81% 0.2101 0.23 0.20 2,060,615
Mar 25 2020 0.2101 0.019 9.94% 0.21 0.23 0.19 2,787,071
Mar 24 2020 0.1911 0.0163 9.33% 0.19 0.21 0.175 2,610,080
Mar 23 2020 0.174796 -0.0139 -7.37% 0.20 0.2084 0.17 948,341
Mar 20 2020 0.1887 0.0181 10.61% 0.19 0.216 0.17 1,209,584
Mar 19 2020 0.1706 0.0075 4.6% 0.162 0.195 0.14 2,244,778
Mar 18 2020 0.1631 -0.0339 -17.21% 0.20 0.20 0.132412 2,721,781
Mar 17 2020 0.197 0.00159 0.81% 0.205 0.23 0.18 1,660,029
Mar 16 2020 0.195408 -0.01759 -8.26% 0.204 0.2399 0.19 1,382,404
Mar 13 2020 0.213 0.0079 3.85% 0.225 0.35 0.2097 2,991,545
Mar 12 2020 0.2051 -0.0337 -14.11% 0.2171 0.2388 0.20 2,535,257
Mar 11 2020 0.2388 -0.023 -8.79% 0.263 0.308 0.232 2,414,861
Mar 10 2020 0.2618 0.01674 6.83% 0.26 0.311 0.23 2,692,982
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:20200410 06:39:03