NTEC

Intec Pharma Historical Data

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 Last Traded
-0.07 -2.24% 3.05 11:46:57
Open Price Low Price High Price Close Price Previous Close
3.15 2.96 3.1921 3.12
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.413.582.90013.18110,789-0.36-10.56%
1 Month0.233.600.14790.92419511,048,2122.821,226.09%
3 Months0.2913.600.14790.37859312,058,8782.76948.11%
6 Months0.29893.600.14790.39831375,810,8722.75920.41%
1 Year0.513.600.1324120.35651854,488,6892.54498.04%
3 Years6.159.300.1324120.7425231,849,984-3.10-50.41%
5 Years5.899.800.1324120.79620171,138,752-2.84-48.22%

NTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 3.12 0.09 2.97% 3.00 3.17 3.00 67,624
Nov 19 2020 3.03 -0.16 -4.9% 3.10 3.21 2.9001 197,719
Nov 18 2020 3.186 -0.06 -1.97% 3.33 3.33 3.16 97,227
Nov 17 2020 3.25 -0.19 -5.52% 3.40 3.54 3.22 101,619
Nov 16 2020 3.44 0.08 2.38% 3.41 3.58 3.30 89,754
Nov 13 2020 3.36 0.02 0.6% 3.35 3.5094 3.35 66,695
Nov 12 2020 3.34 -0.11 -3.19% 3.35 3.47 3.30 93,774
Nov 11 2020 3.45 -0.01 -0.29% 3.46 3.5795 3.40 125,748
Nov 10 2020 3.46 0.27 8.46% 3.14 3.54 3.14 318,049
Nov 09 2020 3.19 0.08 2.57% 3.24 3.60 3.11 291,808
Nov 06 2020 3.11 0.31 11.07% 2.99 3.28 2.85 882,406
Nov 05 2020 2.80 0.15 5.66% 2.72 3.11 2.51 308,242
Nov 04 2020 2.65 -0.09 -3.28% 2.74 3.005 2.62 393,107
Nov 03 2020 2.74 0.30 12.3% 2.50 2.95 2.25 820,101
Nov 02 2020 2.44 0.15 6.55% 2.36 2.54 2.21 430,810
Oct 30 2020 2.29 2.14 1,388.95% 2.84 2.98 2.2006 1,816,364
Oct 29 2020 0.1538 -0.0491 -24.2% 0.16 0.165 0.1479 10,708,922
Oct 28 2020 0.2029 -0.006 -2.87% 0.20 0.2088 0.1921 1,578,938
Oct 27 2020 0.2089 -0.00128 -0.61% 0.2102 0.212 0.2031 1,376,041
Oct 26 2020 0.210184 -0.00982 -4.46% 0.23 0.23 0.2101 1,199,297
Oct 23 2020 0.22 -0.01 -4.35% 0.228 0.2296 0.2052 3,184,576
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:20201123 17:02:24