NTEC

Intec Pharma Historical Data

NTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 22 2020 0.23 -0.002 -0.86% 0.2325 0.2349 0.2241 1,313,628
Oct 21 2020 0.232 -0.0045 -1.9% 0.2365 0.24 0.2301 1,278,808
Oct 20 2020 0.2365 -0.0045 -1.87% 0.24 0.248 0.2302 1,632,661
Oct 19 2020 0.241 -0.01 -3.98% 0.257 0.26 0.241 1,165,063
Oct 16 2020 0.251 0.0089 3.68% 0.24 0.2598 0.24 2,096,898
Oct 15 2020 0.2421 -0.0119 -4.69% 0.2588 0.2588 0.2315 2,098,403
Oct 14 2020 0.254 -0.0017 -0.66% 0.26 0.26 0.246 1,549,504
Oct 13 2020 0.2557 -0.0063 -2.4% 0.2592 0.263 0.248 1,736,323
Oct 12 2020 0.262 -0.007 -2.6% 0.2646 0.2649 0.255 1,949,859
Oct 09 2020 0.269 -0.0113 -4.03% 0.289 0.29 0.263 3,884,709
Oct 08 2020 0.2803 0.0266 10.48% 0.2864 0.315 0.2729 12,937,552
Oct 07 2020 0.2537 0.00 +0.00% 0.253 0.258 0.245 0
Oct 07 2020 0.2537 0.0032 1.28% 0.253 0.258 0.245 1,155,607
Oct 06 2020 0.2505 -0.011 -4.21% 0.267 0.267351 0.2505 1,080,198
Oct 05 2020 0.2615 0.0025 0.97% 0.2586 0.2685 0.2501 1,996,755
Oct 02 2020 0.259 0.0111 4.48% 0.245 0.2699 0.2401 2,487,491
Oct 01 2020 0.2479 0.0019 0.77% 0.2485 0.2564 0.247 827,409
Sep 30 2020 0.246 -0.001 -0.4% 0.257 0.25845 0.2431 932,606
Sep 29 2020 0.247 0.0002 0.08% 0.2592 0.26 0.245 1,571,883
Sep 28 2020 0.2468 -0.002 -0.8% 0.25 0.259 0.2427 982,068
Sep 25 2020 0.2488 0.0059 2.43% 0.23 0.2506 0.23 888,987
Sep 24 2020 0.2429 -0.0171 -6.58% 0.248 0.2511 0.233 1,608,104
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 07 2020 0.26 0.00 +0.00% 0.27 0.278 0.2215 0
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
Aug 21 2020 0.29 -0.0187 -6.06% 0.299 0.3076 0.2778 4,311,505
Aug 20 2020 0.3087 -0.0071 -2.25% 0.32 0.32 0.303 2,656,128
Aug 19 2020 0.3158 -0.0183 -5.48% 0.33 0.336 0.30 3,102,134
Aug 18 2020 0.3341 -0.0013 -0.39% 0.3333 0.3585 0.31 5,240,401
Aug 17 2020 0.3354 -0.0346 -9.35% 0.3707 0.379 0.331 7,175,217
Aug 14 2020 0.37 -0.0289 -7.24% 0.3925 0.4042 0.3616 7,909,525
Aug 13 2020 0.3989 -0.0011 -0.28% 0.42 0.444 0.39 18,950,175
Aug 12 2020 0.40 0.031 8.4% 0.373 0.4247 0.3689 26,281,221
Aug 11 2020 0.369 -0.031 -7.75% 0.40 0.41 0.3655 4,310,142
Aug 10 2020 0.40 -0.0197 -4.69% 0.4063 0.414 0.38 3,536,656
Aug 07 2020 0.4197 0.0312 8.03% 0.39 0.4397 0.381 9,335,233
Aug 06 2020 0.3885 -0.0235 -5.7% 0.4037 0.4131 0.385 5,027,225
Aug 05 2020 0.412 -0.023 -5.29% 0.43 0.4435 0.3916 7,945,317
Aug 04 2020 0.435 0.0212 5.12% 0.41 0.461 0.41 6,580,500
Aug 03 2020 0.4138 -0.0048 -1.15% 0.405 0.43 0.391 4,151,764
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:20201031 17:46:35