Notable Labs, Ltd. (NTBLQ)
OTCMKTS
· Delayed Price · Currency is USD
0.160
+0.010 (6.67%)
Oct 30, 2024, 4:00 PM EDT
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 |