Quantcast
NTEC

Intec Pharma Ltd. Ordinary Shares Historical Stock Prices

$5.3
*  
0.05
0.95%
Get NTEC Alerts
*Delayed - data as of Apr. 20, 2018 14:29 ET  -  Find a broker to begin trading NTEC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NTEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:29 5.35 5.45 5.20 5.30 316,720
04/19/2018 5.25 5.75 5.1 5.25 2,043,549
04/18/2018 5.25 5.25 5.15 5.2 287,389
04/17/2018 5.2 5.25 5.15 5.25 199,398
04/16/2018 5.25 5.3 5.15 5.225 273,863
04/13/2018 5.25 5.25 5.1 5.25 448,122
04/12/2018 5.3 5.3 5.15 5.25 441,571
04/11/2018 5.25 5.35 5.05 5.25 3,356,102
04/10/2018 6.1 6.5 6.1 6.4 53,054
04/09/2018 6.25 6.487 6.1923 6.25 67,388
04/06/2018 6.4 6.4 6.15 6.3 48,289
04/05/2018 6.5 6.5 6.15 6.5 41,831
04/04/2018 6.1 6.6 6.05 6.4 65,675
04/03/2018 6.15 6.35 6.055 6.2 36,029
04/02/2018 6.3 6.3 6.15 6.15 27,987
03/29/2018 6.2 6.35 6.1486 6.325 8,936
03/28/2018 6.25 6.3 5.98 6.2 39,330
03/27/2018 6.4 6.4 6.15 6.25 53,041
03/26/2018 6.35 6.425 6.2 6.4 74,407
03/23/2018 6.35 6.45 6.3 6.35 55,588
03/22/2018 6.3 6.45 6.15 6.35 63,826
03/21/2018 6.25 6.35 6.25 6.3 33,636
03/20/2018 6.3 6.4 6.25 6.3 47,419
03/19/2018 6.3 6.4 6.26 6.3 26,697
03/16/2018 6.3 6.45 6.3 6.45 22,763
03/15/2018 6.45 6.55 6.305 6.45 50,590
03/14/2018 6.55 6.65 6.45 6.5 92,247
03/13/2018 6.6 6.7 6.5 6.55 129,122
03/12/2018 6.45 6.6 6.4 6.5 102,980
03/09/2018 6.05 6.6 6.05 6.6 189,265
03/08/2018 6.15 6.25 6.05 6.2 51,523
03/07/2018 6.145 6.3 6.145 6.2 88,701
03/06/2018 6.2 6.3 6.15 6.2 42,300
03/05/2018 6.15 6.3 6.1 6.2 79,910
03/02/2018 6.1 6.25 5.95 6.2 60,187
03/01/2018 6.133 6.15 5.75 6.1 100,377
02/28/2018 5.95 6.5 5.825 5.95 214,325
02/27/2018 5.85 6.05 5.7 5.9 133,056
02/26/2018 6.05 6.445 5.6 5.75 231,866
02/23/2018 5.7 5.8 5.5 5.6325 50,126
02/22/2018 5.55 5.75 5.5 5.7 11,028
02/21/2018 5.6 5.7 5.5 5.6 57,788
02/20/2018 5.7 5.8 5.55 5.65 62,780
02/16/2018 5.8 5.95 5.562 5.7 41,602
02/15/2018 5.8 5.9 5.7 5.775 77,141
02/14/2018 5.6 5.95 5.6 5.75 38,868
02/13/2018 5.8 5.9 5.55 5.675 81,063
02/12/2018 6.25 6.325 5.6 5.8 179,511
02/09/2018 6.35 6.4 5.9 6.4 140,593
02/08/2018 6.3 6.4 6.033 6.35 107,162
02/07/2018 6 6.55 5.95 6.175 112,229
02/06/2018 5.8 6.05 5.75 6.05 45,375
02/05/2018 6.1 6.125 5.8 5.9 104,457
02/02/2018 6.15 6.2 6 6.1 56,216
02/01/2018 6.35 6.35 6.005 6.1 60,875
01/31/2018 6.3 6.45 6.15 6.25 60,031
01/30/2018 6.155 6.45 6.155 6.275 48,849
01/29/2018 6.45 6.45 6.15 6.15 130,317
01/26/2018 6.6 6.6818 6.4 6.5 102,288
01/25/2018 6.75 6.75 6.5 6.65 117,306
01/24/2018 6.675 6.85 6.575 6.75 94,090
01/23/2018 6.75 7 6.55 6.75 162,323
01/22/2018 6.85 6.95 6.65 6.75 112,332
01/19/2018 6.75 7 6.65 7 42,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio