Notable Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	0.12	0.16	0.12	0.16	-	6.67%	130,600
Oct 29, 2024	0.15	0.17	0.14	0.15	-	-16.67%	73,200
Oct 28, 2024	0.20	0.20	0.13	0.18	-	-14.69%	63,100
Oct 25, 2024	0.18	0.21	0.15	0.21	-	-	187,600
Oct 24, 2024	0.15	0.21	0.15	0.21	-	-4.09%	423,200
Oct 23, 2024	0.13	0.23	0.10	0.22	-	-11.29%	1,020,900
Oct 22, 2024	0.30	0.31	0.24	0.25	-	-27.70%	2,111,200
Oct 21, 2024	0.30	0.37	0.30	0.34	-	10.65%	2,305,800
Oct 18, 2024	0.31	0.35	0.28	0.31	-	-18.42%	5,079,200
Oct 17, 2024	0.36	0.67	0.29	0.38	-	57.02%	143,876,300
Oct 16, 2024	0.27	0.28	0.22	0.24	-	-10.04%	6,257,700
Oct 15, 2024	0.30	0.30	0.25	0.27	-	-32.75%	1,923,200
Oct 14, 2024	0.40	0.40	0.40	0.40	-	-	63,700
Oct 11, 2024	0.38	0.40	0.38	0.40	-	3.90%	17,200
Oct 10, 2024	0.38	0.39	0.38	0.39	-	-	39,400
Oct 9, 2024	0.38	0.40	0.38	0.39	-	-1.28%	30,500
Oct 8, 2024	0.39	0.40	0.39	0.39	-	-3.23%	22,400
Oct 7, 2024	0.40	0.41	0.40	0.40	-	0.75%	34,100
Oct 4, 2024	0.38	0.41	0.38	0.40	-	3.36%	33,000
Oct 3, 2024	0.39	0.40	0.38	0.39	-	-0.77%	50,600
Oct 2, 2024	0.40	0.44	0.39	0.39	-	-3.23%	61,800
Oct 1, 2024	0.42	0.43	0.40	0.40	-	-6.28%	41,900
Sep 30, 2024	0.44	0.44	0.41	0.43	-	-3.59%	72,700
Sep 27, 2024	0.45	0.48	0.44	0.45	-	-0.89%	20,400
Sep 26, 2024	0.45	0.48	0.42	0.45	-	-0.66%	41,400
Sep 25, 2024	0.55	0.55	0.41	0.45	-	-3.62%	108,800
Sep 24, 2024	0.46	0.50	0.45	0.47	-	3.52%	25,700
Sep 23, 2024	0.46	0.46	0.45	0.45	-	1.11%	86,400
Sep 20, 2024	0.46	0.48	0.40	0.45	-	-6.07%	191,600
Sep 19, 2024	0.46	0.48	0.46	0.48	-	5.52%	30,600
Sep 18, 2024	0.48	0.48	0.45	0.45	-	-5.43%	44,200
Sep 17, 2024	0.47	0.48	0.46	0.48	-	-	22,200
Sep 16, 2024	0.46	0.48	0.45	0.48	-	0.21%	39,000
Sep 13, 2024	0.53	0.54	0.46	0.48	-	-4.78%	102,700
Sep 12, 2024	0.52	0.54	0.47	0.50	-	1.41%	33,600
Sep 11, 2024	0.50	0.51	0.48	0.50	-	3.13%	18,300
Sep 10, 2024	0.47	0.50	0.47	0.48	-	1.91%	5,100
Sep 9, 2024	0.46	0.48	0.46	0.47	-	0.21%	26,300
Sep 6, 2024	0.50	0.52	0.45	0.47	-	-9.27%	91,100
Sep 5, 2024	0.52	0.53	0.48	0.52	-	-2.26%	98,400
Sep 4, 2024	0.52	0.59	0.48	0.53	-	-3.28%	110,200
Sep 3, 2024	0.54	0.58	0.53	0.55	-	-3.86%	86,600
Aug 30, 2024	0.57	0.59	0.55	0.57	-	-7.32%	28,500
Aug 29, 2024	0.62	0.63	0.48	0.62	-	-3.15%	56,600
Aug 28, 2024	0.62	0.64	0.55	0.64	-	2.42%	91,300
Aug 27, 2024	0.62	0.64	0.60	0.62	-	1.97%	25,400
Aug 26, 2024	0.60	0.62	0.57	0.61	-	1.16%	33,600
Aug 23, 2024	0.54	0.60	0.54	0.60	-	1.86%	27,100
Aug 22, 2024	0.55	0.60	0.53	0.59	-	3.51%	35,500
Aug 21, 2024	0.58	0.60	0.57	0.57	-	-	8,300
Aug 20, 2024	0.62	0.64	0.56	0.57	-	-5.00%	44,400
Aug 19, 2024	0.65	0.65	0.57	0.60	-	5.26%	15,400
Aug 16, 2024	0.54	0.65	0.54	0.57	-	7.75%	84,300
Aug 15, 2024	0.53	0.57	0.53	0.53	-	6.01%	35,800
Aug 14, 2024	0.50	0.58	0.49	0.50	-	5.27%	76,900
Aug 13, 2024	0.50	0.52	0.47	0.47	-	2.82%	53,400
Aug 12, 2024	0.46	0.51	0.46	0.46	-	-	9,600
Aug 9, 2024	0.48	0.50	0.46	0.46	-	-6.68%	24,800
Aug 8, 2024	0.47	0.54	0.47	0.49	-	1.86%	10,100
Aug 7, 2024	0.51	0.52	0.49	0.49	-	-6.73%	11,200
Aug 6, 2024	0.48	0.55	0.45	0.52	-	9.94%	49,200
Aug 5, 2024	0.51	0.54	0.47	0.47	-	-8.86%	37,200
Aug 2, 2024	0.55	0.55	0.50	0.52	-	-3.89%	27,900
Aug 1, 2024	0.58	0.60	0.53	0.54	-	-5.26%	47,100
Jul 31, 2024	0.59	0.61	0.57	0.57	-	-6.25%	82,000
Jul 30, 2024	0.65	0.65	0.60	0.61	-	-4.55%	38,700
Jul 29, 2024	0.62	0.64	0.60	0.64	-	1.92%	61,900
Jul 26, 2024	0.58	0.64	0.55	0.63	-	7.57%	76,800
Jul 25, 2024	0.62	0.64	0.58	0.58	-	-6.29%	153,600
Jul 24, 2024	0.65	0.65	0.59	0.62	-	-11.43%	1,897,900
Jul 23, 2024	0.69	0.73	0.69	0.70	-	2.94%	55,100
Jul 22, 2024	0.75	0.75	0.67	0.68	-	-5.56%	38,800
Jul 19, 2024	0.70	0.74	0.70	0.72	-	1.84%	30,000
Jul 18, 2024	0.70	0.72	0.69	0.71	-	1.00%	16,300
Jul 17, 2024	0.74	0.75	0.70	0.70	-	-4.76%	19,000
Jul 16, 2024	0.73	0.75	0.73	0.74	-	0.68%	17,800
Jul 15, 2024	0.81	0.81	0.72	0.73	-	-6.41%	107,000
Jul 12, 2024	0.60	0.78	0.60	0.78	-	34.48%	212,300
Jul 11, 2024	0.53	0.60	0.53	0.58	-	11.54%	36,500
Jul 10, 2024	0.51	0.56	0.51	0.52	-	-1.14%	49,900
Jul 9, 2024	0.58	0.60	0.52	0.53	-	-4.71%	45,500
Jul 8, 2024	0.59	0.59	0.55	0.55	-	-6.44%	24,500
Jul 5, 2024	0.56	0.62	0.56	0.59	-	4.61%	61,600
Jul 3, 2024	0.58	0.58	0.55	0.56	-	-2.93%	22,500
Jul 2, 2024	0.56	0.59	0.55	0.58	-	-1.53%	61,700
Jul 1, 2024	0.62	0.63	0.58	0.59	-	-6.20%	81,500
Jun 28, 2024	0.66	0.68	0.59	0.63	-	-6.26%	94,800
Jun 27, 2024	0.63	0.72	0.62	0.67	-	5.67%	555,700
Jun 26, 2024	0.62	0.67	0.62	0.64	-	2.58%	27,700
Jun 25, 2024	0.68	0.72	0.62	0.62	-	-11.06%	64,300
Jun 24, 2024	0.70	0.73	0.66	0.70	-	0.29%	29,400
Jun 21, 2024	0.73	0.73	0.68	0.69	-	-7.71%	128,200
Jun 20, 2024	0.80	0.80	0.75	0.75	-	-1.05%	87,300
Jun 18, 2024	0.77	0.80	0.76	0.76	-	-1.81%	31,400
Jun 17, 2024	0.72	0.78	0.71	0.77	-	13.82%	93,600
Jun 14, 2024	0.89	0.92	0.65	0.68	-	-23.60%	186,900
Jun 13, 2024	0.92	0.93	0.87	0.89	-	2.18%	32,500
Jun 12, 2024	0.87	0.94	0.87	0.87	-	-4.60%	47,000
Jun 11, 2024	0.87	0.96	0.85	0.91	-	7.41%	24,700
Jun 10, 2024	0.84	0.91	0.83	0.85	-	-0.58%	29,900