NTEC

Intec Pharma Historical Data

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 Last Traded
-0.01675 -6.44% 0.24325 14:31:56
Close Price Low Price High Price Open Price Previous Close
0.233 0.2511 0.248 0.26
more quote information »

NTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2750.290.2330.27295941,495,208-0.03175-11.55%
1 Month0.30930.33140.22150.27713222,873,418-0.06605-21.35%
3 Months0.29010.79080.22150.40712967,305,241-0.04685-16.15%
6 Months0.190.79080.1750.35296297,122,9830.0532528.03%
1 Year1.031.060.1324120.36006184,256,582-0.78675-76.38%
3 Years9.209.800.1324120.77616591,758,207-8.96-97.36%
5 Years5.929.800.1324120.81577551,081,707-5.68-95.89%

NTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.26 -0.0078 -2.91% 0.264 0.2753 0.243 1,936,656
Sep 22 2020 0.2678 -0.0086 -3.11% 0.27 0.2897 0.2546 1,261,819
Sep 21 2020 0.2764 -0.0061 -2.16% 0.282 0.282 0.27 953,686
Sep 18 2020 0.2825 0.0024 0.86% 0.285 0.288099 0.27 1,913,581
Sep 17 2020 0.2801 -0.0045 -1.58% 0.275 0.29 0.271 1,410,299
Sep 16 2020 0.2846 -0.0035 -1.21% 0.2853 0.30 0.2618 2,482,539
Sep 15 2020 0.2881 0.0093 3.34% 0.2868 0.30 0.2671 2,938,933
Sep 14 2020 0.2788 0.0368 15.21% 0.248 0.285 0.2413 4,022,287
Sep 11 2020 0.242 -0.0111 -4.39% 0.2516 0.268 0.2401 1,238,943
Sep 10 2020 0.2531 0.0095 3.9% 0.231 0.2685 0.231 3,055,799
Sep 09 2020 0.2436 0.0032 1.33% 0.231 0.2494 0.23 1,828,723
Sep 08 2020 0.2404 -0.0196 -7.54% 0.254 0.258 0.2217 2,148,923
Sep 04 2020 0.26 -0.018 -6.47% 0.27 0.278 0.2215 5,246,492
Sep 03 2020 0.278 0.008 2.96% 0.28 0.2997 0.267 5,398,080
Sep 02 2020 0.27 -0.02 -6.9% 0.285 0.299 0.262 4,905,283
Sep 01 2020 0.29 -0.018 -5.84% 0.3035 0.308 0.2819 3,516,438
Aug 31 2020 0.308 0.008 2.67% 0.291 0.3314 0.2903 7,011,949
Aug 28 2020 0.30 0.0082 2.81% 0.30 0.3095 0.2919 1,145,407
Aug 27 2020 0.2918 -0.0282 -8.81% 0.3093 0.32 0.2856 2,113,599
Aug 26 2020 0.32 0.03 10.34% 0.29 0.3249 0.288 3,471,348
Aug 25 2020 0.29 0.00 0.0% 0.285 0.2996 0.2781 2,399,015
Aug 24 2020 0.29 0.00 0.0% 0.2996 0.3059 0.2701 2,464,767
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:20200924 18:47:04