Novatti Group Limited (ASX:NOV)
Australia · Delayed Price · Currency is AUD 0.0310
+0.0010 (3.33%)
Aug 1, 2025, 3:56 PM AEST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 669,886 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 7,080,793 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 555,407 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 453,275 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 761,313 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 201,015 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,301,613 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,655,728 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 470,677 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 257,779 |
| Jul 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,740 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 151,368 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 230,892 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 78,591 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 1,183,221 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 1,197,854 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 350,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 203,314 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,896 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 564,750 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,964 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 365,728 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 610,323 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 200,491 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 859,098 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,235,409 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,778,619 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 621,130 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,327,583 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 823,018 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,104 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 430,081 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,024,668 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 586,298 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 3,734,834 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 117,695 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,699,823 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,039,225 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 959,816 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 998,582 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 397,023 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 406,178 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 451,930 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 2,239,178 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 529,028 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 615,233 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,585,084 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 676,186 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 968,015 |