NTEC Quote, Trading Chart, Intec Pharma Ltd.

home / stock / ntec / ntec quote

Stock Information
Company Name: Intec Pharma Ltd.
Stock Symbol: NTEC
Market: NASDAQ
Menu
NTEC NTEC Quote NTEC Short NTEC News NTEC Articles NTEC Message Board
Get NTEC Alerts

News, Short Squeeze, Breakout and More Instantly...
NTEC Quote
Last:$9.63
Change Percent:-12.48%
Open:$11
Previous Close:$9.63
High:$11.0973
Low:$9.59
Volume:980,394
Last Trade Date Time:08/03/2021 04:42:34 am
Quotes are delayed by 15 to 20 minutes.
NTEC Chart
Last Twenty Trading Days
Date:2021-08-03
Open:$11
Close:$9.63
High:$11.0973
Low:$9.59
Volume:980,394
Date:2021-08-02
Open:$11.16
Close:$11.0031
High:$12.3
Low:$10.98
Volume:475,030
Date:2021-07-30
Open:$11.82
Close:$11.29
High:$11.9516
Low:$10.6
Volume:1,528,254
Date:2021-07-29
Open:$10.05
Close:$13.55
High:$17.8
Low:$9.92
Volume:34,139,607
Date:2021-07-28
Open:$8.98
Close:$9.15
High:$9.63
Low:$8.8601
Volume:664,344
Date:2021-07-27
Open:$9.61
Close:$9.05
High:$10.5973
Low:$8.88
Volume:609,560
Date:2021-07-26
Open:$2.82
Close:$2.57
High:$2.83
Low:$2.55
Volume:1,969,270
Date:2021-07-23
Open:$3.62
Close:$3.41
High:$3.65
Low:$3.3
Volume:1,678,245
Date:2021-07-22
Open:$3.58
Close:$3.71
High:$4.3
Low:$3.52
Volume:7,343,634
Date:2021-07-21
Open:$3.36
Close:$3.62
High:$3.8599
Low:$3.33
Volume:2,229,962
Date:2021-07-20
Open:$3.26
Close:$3.33
High:$3.4
Low:$3.15
Volume:617,472
Date:2021-07-19
Open:$3.23
Close:$3.23
High:$3.31
Low:$3.0701
Volume:875,819
Date:2021-07-16
Open:$3.45
Close:$3.37
High:$3.53
Low:$3.25
Volume:380,164
Date:2021-07-15
Open:$3.37
Close:$3.36
High:$3.37
Low:$3.15
Volume:601,134
Date:2021-07-14
Open:$3.37
Close:$3.36
High:$3.61
Low:$3.2601
Volume:1,573,522
Date:2021-07-13
Open:$3.18
Close:$3.38
High:$3.48
Low:$3.05
Volume:1,334,427
Date:2021-07-12
Open:$3.26
Close:$3.15
High:$3.28
Low:$3.1
Volume:473,898
Date:2021-07-09
Open:$3.06
Close:$3.1873
High:$3.35
Low:$3.05
Volume:404,450
Date:2021-07-08
Open:$3.04
Close:$3.06
High:$3.12
Low:$3
Volume:274,731
Date:2021-07-07
Open:$3.33
Close:$3.21
High:$3.3865
Low:$3.12
Volume:369,141