NDT Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.67	0.67	0.59	0.67	0.67	10.34%	1,351
Apr 20, 2026	0.61	0.63	0.61	0.61	0.61	-12.86%	2,417
Apr 17, 2026	0.66	0.70	0.65	0.70	0.70	-17.65%	4,370
Apr 13, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	100
Apr 10, 2026	0.95	0.95	0.66	0.83	0.83	13.87%	3,608
Apr 9, 2026	0.73	0.73	0.73	0.73	0.73	-13.23%	1,040
Apr 8, 2026	0.80	0.85	0.75	0.84	0.84	-1.18%	6,600
Apr 7, 2026	0.85	0.85	0.73	0.85	0.85	-4.49%	6,454
Apr 6, 2026	0.86	0.89	0.80	0.89	0.89	20.27%	19,553
Apr 2, 2026	0.71	0.74	0.62	0.74	0.74	13.85%	1,230
Apr 1, 2026	0.73	0.73	0.61	0.65	0.65	-26.14%	4,350
Mar 31, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	200
Mar 27, 2026	0.75	0.89	0.59	0.84	0.84	30.72%	7,500
Mar 26, 2026	0.80	0.80	0.64	0.64	0.64	-19.66%	500
Mar 25, 2026	0.87	0.87	0.58	0.80	0.80	-8.06%	2,670
Mar 24, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	515
Mar 20, 2026	0.69	0.86	0.69	0.86	0.86	5.85%	1,050
Mar 19, 2026	0.89	0.89	0.70	0.81	0.81	-21.88%	2,308
Mar 18, 2026	1.04	1.04	1.04	1.04	1.04	23.82%	250
Mar 17, 2026	0.68	0.84	0.68	0.84	0.84	-5.63%	1,034
Mar 16, 2026	0.89	0.89	0.70	0.89	0.89	11.25%	5,747
Mar 13, 2026	0.90	0.93	0.74	0.80	0.80	6.67%	6,900
Mar 12, 2026	0.73	0.99	0.72	0.75	0.75	2.57%	11,270
Mar 11, 2026	0.73	0.73	0.73	0.73	0.73	-1.19%	470
Mar 10, 2026	0.75	0.75	0.73	0.74	0.74	-7.50%	7,890
Mar 9, 2026	0.79	0.99	0.79	0.80	0.80	-24.53%	7,850
Mar 5, 2026	0.89	1.06	0.89	1.06	1.06	-5.36%	3,576
Mar 4, 2026	1.14	1.14	0.90	1.12	1.12	12.00%	3,316
Mar 3, 2026	1.19	1.19	0.85	1.00	1.00	-15.97%	20,250
Mar 2, 2026	0.99	1.19	0.79	1.19	1.19	36.50%	13,901
Feb 27, 2026	0.90	1.20	0.82	0.87	0.87	3.22%	9,582
Feb 26, 2026	1.08	1.08	0.76	0.84	0.84	-5.62%	13,323
Feb 25, 2026	1.24	1.25	0.75	0.89	0.89	5.59%	47,124
Feb 24, 2026	0.94	0.94	0.78	0.85	0.85	-9.84%	5,100
Feb 23, 2026	0.94	0.94	0.93	0.94	0.94	-2.08%	2,210
Feb 20, 2026	1.00	1.00	0.71	0.96	0.96	1.05%	5,101
Feb 19, 2026	0.97	0.97	0.70	0.95	0.95	-1.04%	4,115
Feb 18, 2026	0.99	0.99	0.75	0.96	0.96	-	2,200
Feb 17, 2026	1.00	1.00	0.70	0.96	0.96	1.05%	5,100
Feb 13, 2026	1.00	1.00	0.74	0.95	0.95	1.06%	8,222
Feb 12, 2026	0.99	1.00	0.75	0.94	0.94	-5.05%	1,842
Feb 11, 2026	1.00	1.00	0.94	0.99	0.99	13.79%	500
Feb 10, 2026	0.85	0.87	0.85	0.87	0.87	-8.42%	956
Feb 9, 2026	1.02	1.02	0.75	0.95	0.95	-6.86%	4,690
Feb 6, 2026	0.95	1.05	0.92	1.02	1.02	7.37%	7,012
Feb 5, 2026	0.88	1.00	0.75	0.95	0.95	7.95%	14,960
Feb 4, 2026	0.83	1.00	0.75	0.88	0.88	8.64%	38,251
Feb 3, 2026	0.87	0.99	0.81	0.81	0.81	-20.59%	24,484
Feb 2, 2026	1.01	1.02	1.01	1.02	1.02	-	360
Jan 30, 2026	1.04	1.04	0.97	1.02	1.02	-0.97%	1,270