Intec Pharma Ltd - NTEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 03, 2021	11	9.63	9.63	11.1	9.59	988,303
August 02, 2021	11.16	11	11	12.3	10.98	479,983
July 30, 2021	11.82	11.29	11.29	11.95	10.6	1.54M
July 29, 2021	10.05	13.55	13.55	17.8	9.92	34.23M
July 28, 2021	8.98	9.15	9.15	9.63	8.86	981,457
July 27, 2021	9.61	9.05	9.05	10.6	8.88	613,355
July 26, 2021	11.28	10.28	10.28	11.32	10.2	496,889
July 23, 2021	14.48	13.64	13.64	14.6	13.2	446,886
July 22, 2021	14.32	14.84	14.84	17.2	14.08	1.84M
July 21, 2021	13.44	14.48	14.48	15.44	13.32	564,890
July 20, 2021	13.04	13.32	13.32	13.6	12.6	160,457
July 19, 2021	12.92	12.92	12.92	13.24	12.28	220,772
July 16, 2021	13.8	13.48	13.48	14.12	13	95,238
July 15, 2021	13.48	13.44	13.44	13.48	12.6	152,779
July 14, 2021	13.48	13.44	13.44	14.44	13.04	397,914
July 13, 2021	12.72	13.52	13.52	13.92	12.2	337,813
July 12, 2021	13.04	12.6	12.6	13.12	12.4	125,885
July 09, 2021	12.24	12.75	12.75	13.4	12.2	101,405
July 08, 2021	12.16	12.24	12.24	12.48	12	69,593
July 07, 2021	13.32	12.84	12.84	13.55	12.48	92,304
July 06, 2021	14.32	13.32	13.32	14.32	13.28	71,676
July 02, 2021	13.84	13.96	13.96	14.6	13.52	224,283
July 01, 2021	13.72	13.6	13.6	13.96	13.32	126,912
June 30, 2021	13.8	13.88	13.88	14.24	13.2	260,308
June 29, 2021	13.96	13.84	13.84	14.88	13.72	192,868
June 28, 2021	14.4	14.2	14.2	14.48	13.92	95,231
June 25, 2021	14	14.28	14.28	14.56	13.72	172,638
June 24, 2021	14.92	14.08	14.08	14.98	13.92	316,261
June 23, 2021	14.8	14.84	14.84	15.24	14.8	196,889
June 22, 2021	19.84	15.48	15.48	20.04	14.69	2.61M
June 21, 2021	18.04	16.48	16.48	18.4	16.05	773,608
June 18, 2021	17.21	19.84	19.84	20.36	17.2	1.01M
June 17, 2021	17.48	18	18	19.32	16.48	1.41M
June 16, 2021	15.5	15.88	15.88	16.44	15.5	396,347
June 15, 2021	17	15.6	15.6	17.12	15.12	611,637
June 14, 2021	15.56	16.92	16.92	17.6	15.52	626,133
June 11, 2021	16.3	15.52	15.52	16.3	15.2	164,068
June 10, 2021	15.32	16.04	16.04	16.4	14.62	391,756
June 09, 2021	15.2	15.24	15.24	15.8	15.04	229,230
June 08, 2021	15.52	15.16	15.16	15.76	14.68	125,683
June 07, 2021	16.12	15.32	15.32	16.28	15.08	246,270
June 04, 2021	15.24	15.16	15.16	15.56	14.4	221,158
June 03, 2021	15	14.96	14.96	15.6	14.53	200,004
June 02, 2021	15.36	15.28	15.28	15.72	15.12	272,113
June 01, 2021	14.96	15.04	15.04	15.84	14.84	171,145
May 28, 2021	15	15.08	15.08	15.96	14.64	155,947
May 27, 2021	15.16	15.12	15.12	15.6	14.96	88,178
May 26, 2021	14.68	14.92	14.92	15.36	14.64	146,623
May 25, 2021	15.04	14.8	14.8	15.8	14.64	48,226
May 24, 2021	15.56	15.12	15.12	16	14.48	56,255
May 21, 2021	14.92	15.24	15.24	15.84	14.4	113,581
May 20, 2021	14.52	15	15	15.2	14.4	52,532
May 19, 2021	13.92	14.56	14.56	14.96	13.76	24,107
May 18, 2021	14	14.48	14.48	14.68	13.44	23,938
May 17, 2021	13.36	13.44	13.44	13.76	13	50,194
May 14, 2021	14.12	13.76	13.76	14.26	13.4	62,575
May 13, 2021	16	13.84	13.84	16.08	13.44	145,864
May 12, 2021	16.4	16.12	16.12	17	15.52	242,322
May 11, 2021	18.4	17.4	17.4	21.36	15.32	5.73M
May 10, 2021	14.16	16.64	16.64	17.4	13.68	1.28M

Intec Pharma Ltd (NTEC) NASDAQ