Novamarine S.p.A. (BIT:NOVA)
Italy · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
At close: Aug 1, 2025, 5:30 PM CET
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.75% | 500 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | - | -2.56% | 6,500 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -1.68% | 500 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 1,000 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 1,500 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 2,000 |
| Jul 24, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | 1.72% | 3,000 |
| Jul 23, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | - | 0.87% | 4,000 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 500 |
| Jul 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Jul 18, 2025 | 5.60 | 5.75 | 5.40 | 5.75 | - | -2.54% | 12,500 |
| Jul 17, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | - | 9.26% | 4,500 |
| Jul 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -1.82% | 1,000 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1.85% | 500 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Jul 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Jul 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Jul 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 1,000 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.93% | 500 |
| Jul 3, 2025 | 5.85 | 5.85 | 5.35 | 5.35 | - | -8.55% | 5,000 |
| Jul 2, 2025 | 5.85 | 6.10 | 5.70 | 5.85 | - | 3.54% | 9,500 |
| Jul 1, 2025 | 4.90 | 5.65 | 4.90 | 5.65 | - | 15.31% | 15,000 |
| Jun 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 1,500 |
| Jun 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jun 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jun 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.41% | 1,500 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 10,000 |
| Jun 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | 10,000 |
| Jun 20, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | - | 0.41% | 1,500 |
| Jun 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jun 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 500 |
| Jun 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.53% | 1,000 |
| Jun 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| Jun 13, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | - | -2.47% | 1,500 |
| Jun 12, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | - | 1.25% | 4,000 |
| Jun 11, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | - | -0.41% | 3,500 |
| Jun 10, 2025 | 4.82 | 4.82 | 4.74 | 4.82 | - | 0.42% | 2,500 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1.27% | 2,000 |
| Jun 6, 2025 | 4.80 | 4.82 | 4.74 | 4.74 | - | 2.16% | 5,000 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.64 | 4.64 | - | -3.33% | 1,500 |
| Jun 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.42% | 1,000 |
| Jun 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | - |
| May 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1.70% | 2,500 |
| May 29, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | - | -3.69% | 1,500 |
| May 28, 2025 | 4.80 | 4.98 | 4.76 | 4.88 | - | 2.52% | 21,000 |
| May 27, 2025 | 4.18 | 4.76 | 4.18 | 4.76 | - | 15.53% | 11,000 |
| May 26, 2025 | 3.94 | 4.12 | 3.94 | 4.12 | - | 4.57% | 2,500 |