Notable Labs, Ltd. - Ordinary Shares (NQ: NTBL )

0.9364 -0.0236 (-2.46%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.9900 1.040 0.9300 0.9600 58,267 -0.03(-2.55%)
Apr 16, 2024 1.160 1.160 0.8330 0.9851 214,543 -0.19(-16.50%)
Apr 15, 2024 1.200 1.320 1.150 1.180 94,267 +0.02(+1.71%)
Apr 12, 2024 1.170 1.260 1.160 1.160 27,529 -0.05(-4.13%)
Apr 11, 2024 1.200 1.250 1.170 1.210 61,484 -0.01(-0.82%)
Apr 10, 2024 1.400 1.409 1.220 1.220 85,504 -0.19(-13.48%)
Apr 09, 2024 1.510 1.530 1.400 1.410 26,456 -0.08(-5.37%)
Apr 08, 2024 1.600 1.699 1.420 1.490 105,155 -0.15(-9.15%)
Apr 05, 2024 1.660 1.698 1.570 1.640 35,433 -0.02(-1.20%)
Apr 04, 2024 1.720 1.780 1.626 1.660 14,937 -0.03(-1.81%)
Apr 03, 2024 1.650 1.840 1.640 1.691 29,713 +0.05(+3.09%)
Apr 02, 2024 1.640 1.690 1.586 1.640 47,415 -0.05(-2.96%)
Apr 01, 2024 1.790 1.790 1.640 1.690 42,019 -0.08(-4.52%)
Mar 28, 2024 1.810 1.883 1.760 1.770 41,268 -0.03(-1.67%)
Mar 27, 2024 1.750 1.890 1.745 1.800 46,495 +0.06(+3.45%)
Mar 26, 2024 1.810 1.810 1.685 1.740 65,418 +0.00(+0.00%)
Mar 25, 2024 1.920 1.920 1.640 1.740 90,237 -0.17(-8.90%)
Mar 22, 2024 1.720 1.940 1.670 1.910 140,705 +0.20(+11.70%)
Mar 21, 2024 1.570 1.770 1.570 1.710 101,387 +0.11(+6.87%)
Mar 20, 2024 1.640 1.650 1.570 1.600 49,656 -0.05(-3.03%)
Mar 19, 2024 1.650 1.685 1.602 1.650 47,442 -0.04(-2.37%)
Mar 18, 2024 1.610 1.696 1.410 1.690 188,144 +0.12(+7.64%)
Mar 15, 2024 1.590 1.715 1.570 1.570 111,079 -0.02(-1.26%)
Mar 14, 2024 1.650 1.650 1.590 1.590 86,712 -0.08(-4.79%)
Mar 13, 2024 1.570 1.680 1.573 1.670 32,649 +0.07(+4.37%)
Mar 12, 2024 1.650 1.660 1.560 1.600 67,340 -0.05(-3.03%)
Mar 11, 2024 1.430 1.750 1.430 1.650 399,433 +0.19(+13.01%)
Mar 08, 2024 1.390 1.550 1.390 1.460 83,732 +0.06(+4.29%)
Mar 07, 2024 1.370 1.440 1.290 1.400 42,942 +0.03(+2.19%)
Mar 06, 2024 1.310 1.400 1.301 1.370 73,327 +0.04(+3.01%)
Mar 05, 2024 1.310 1.400 1.310 1.330 39,764 -0.02(-1.48%)
Mar 04, 2024 1.360 1.420 1.340 1.350 95,069 -0.07(-4.93%)
Mar 01, 2024 1.430 1.490 1.370 1.420 96,241 -0.06(-4.06%)
Feb 29, 2024 1.470 1.580 1.420 1.480 136,804 +0.02(+1.38%)
Feb 28, 2024 1.380 1.520 1.340 1.460 145,538 +0.03(+2.46%)
Feb 27, 2024 1.370 1.498 1.340 1.425 199,886 +0.05(+4.01%)
Feb 26, 2024 1.230 1.400 1.230 1.370 126,730 +0.14(+11.38%)
Feb 23, 2024 1.240 1.300 1.220 1.230 42,678 -0.04(-3.15%)
Feb 22, 2024 1.320 1.490 1.252 1.270 372,536 +0.01(+0.79%)
Feb 21, 2024 1.200 1.260 1.160 1.260 81,725 +0.06(+5.00%)
Feb 20, 2024 1.150 1.200 1.150 1.200 32,009 +0.04(+3.45%)
Feb 16, 2024 1.160 1.210 1.140 1.160 44,118 -0.02(-1.69%)
Feb 15, 2024 1.200 1.200 1.150 1.180 40,749 -0.01(-0.84%)
Feb 14, 2024 1.190 1.215 1.120 1.190 91,705 +0.02(+1.71%)
Feb 13, 2024 1.240 1.240 1.160 1.170 103,413 -0.04(-3.31%)
Feb 12, 2024 1.240 1.240 1.190 1.210 101,600 -0.01(-0.82%)
Feb 09, 2024 1.200 1.280 1.200 1.220 55,535 -0.01(-0.81%)
Feb 08, 2024 1.210 1.240 1.210 1.230 21,935 -0.02(-1.60%)
Feb 07, 2024 1.210 1.270 1.180 1.250 34,859 +0.02(+1.63%)
Feb 06, 2024 1.210 1.248 1.190 1.230 36,771 +0.05(+4.24%)
Feb 05, 2024 1.290 1.290 1.170 1.180 75,743 -0.07(-5.60%)
Feb 02, 2024 1.230 1.260 1.190 1.250 85,418 +0.04(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.