Intec Pharma Ltd (NTEC) Historical Stock Data
8.87 ↑0.00 (0.00%)
As of August 3, 2021, 3:57pm EST.
Historical Data
In the past 30 trading days, NTEC is down 0.00% a day on average. There have been 13 days where Intec Pharma Ltd closed green and 17 days where NTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 10.50 | 9.65 | ↓$0.85 (-8.10%) | 9.53 | 10.50 | 311.50K |
| 2021-08-05 | 9.01 | 10.30 | ↑$1.29 (14.32%) | 8.52 | 10.44 | 0.93M |
| 2021-08-04 | 10.10 | 8.87 | ↓$1.23 (-12.18%) | 8.69 | 10.87 | 345.66K |
| 2021-08-03 | 11.00 | 9.63 | ↓$1.37 (-12.45%) | 9.59 | 11.10 | 0.98M |
| 2021-08-02 | 11.16 | 11.00 | ↓$0.16 (-1.41%) | 10.98 | 12.30 | 449.94K |
| 2021-07-30 | 11.82 | 11.29 | ↓$0.53 (-4.48%) | 10.61 | 11.95 | 1.53M |
| 2021-07-29 | 10.05 | 13.55 | ↑$3.50 (34.83%) | 9.92 | 17.80 | 34.18M |
| 2021-07-28 | 8.98 | 9.15 | ↑$0.17 (1.89%) | 8.86 | 9.63 | 656.66K |
| 2021-07-27 | 9.61 | 9.05 | ↓$0.56 (-5.83%) | 8.89 | 10.60 | 610.06K |
| 2021-07-26 | 2.82 | 2.57 | ↓$0.25 (-8.87%) | 2.55 | 2.83 | 1.97M |
| 2021-07-23 | 3.62 | 3.41 | ↓$0.21 (-5.80%) | 3.30 | 3.65 | 1.66M |
| 2021-07-22 | 3.58 | 3.71 | ↑$0.13 (3.63%) | 3.52 | 4.30 | 7.33M |
| 2021-07-21 | 3.36 | 3.62 | ↑$0.26 (7.74%) | 3.33 | 3.86 | 2.23M |
| 2021-07-20 | 3.26 | 3.33 | ↑$0.07 (2.15%) | 3.15 | 3.40 | 618.24K |
| 2021-07-19 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.07 | 3.30 | 870.34K |
| 2021-07-16 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.25 | 3.53 | 380.16K |
| 2021-07-15 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.15 | 3.37 | 599.27K |
| 2021-07-14 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.26 | 3.61 | 1.57M |
| 2021-07-13 | 3.18 | 3.38 | ↑$0.20 (6.29%) | 3.05 | 3.48 | 1.32M |
| 2021-07-12 | 3.26 | 3.15 | ↓$0.11 (-3.37%) | 3.10 | 3.28 | 483.02K |
| 2021-07-09 | 3.06 | 3.19 | ↑$0.13 (4.16%) | 3.05 | 3.35 | 403.17K |
| 2021-07-08 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 3.00 | 3.12 | 272.65K |
| 2021-07-07 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.12 | 3.38 | 367.89K |
| 2021-07-06 | 3.58 | 3.33 | ↓$0.25 (-6.98%) | 3.32 | 3.58 | 284.16K |
| 2021-07-02 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.38 | 3.65 | 889.47K |
| 2021-07-01 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.33 | 3.49 | 502.26K |
| 2021-06-30 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.30 | 3.56 | 1.03M |
| 2021-06-29 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.43 | 3.72 | 765.28K |
| 2021-06-28 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.48 | 3.61 | 374K |
| 2021-06-25 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.43 | 3.64 | 677.78K |
Create an account or log in to view more rows.
$NTEC just waiting to short this bad boy.
$NTEC let’s go down baby 😉
$NTEC Very bullish action
$NTEC not worrying
$NTEC low volume
expect flat or negative close
$NTEC Beautiful!! 😀
$NTEC the catalyst we need !
$NTEC who here can't stand the CEO?
$NTEC we always finish green after a red week. Less go!
$NTEC holding and buying these dips is so easy.