Nabors Energy Transition Corp. II (NETD)
NASDAQ: NETD · Real-Time Price · USD
11.25
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
11.24
-0.01 (-0.09%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 30,213 |
| Jul 31, 2025 | 11.24 | 11.25 | 11.17 | 11.25 | 11.25 | 0.54% | 87,011 |
| Jul 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% | 1,877 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | -0.09% | 1,540 |
| Jul 28, 2025 | 11.17 | 11.20 | 11.17 | 11.18 | 11.18 | - | 102,690 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | - | 1,410 |
| Jul 24, 2025 | 11.18 | 11.23 | 11.18 | 11.18 | 11.18 | 0.09% | 103,672 |
| Jul 23, 2025 | 10.96 | 11.24 | 10.96 | 11.17 | 11.17 | -0.18% | 30,036 |
| Jul 22, 2025 | 11.16 | 11.19 | 11.13 | 11.19 | 11.19 | -0.09% | 923,524 |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.22% | 811 |
| Jul 18, 2025 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 1.04% | 375,800 |
| Jul 17, 2025 | 11.24 | 11.24 | 11.11 | 11.11 | 11.11 | -0.71% | 1,689 |
| Jul 16, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 158 |
| Jul 15, 2025 | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | 0.81% | 880 |
| Jul 14, 2025 | 11.47 | 11.47 | 11.07 | 11.09 | 11.09 | - | 1,123,878 |
| Jul 11, 2025 | 11.34 | 11.34 | 11.09 | 11.09 | 11.09 | -1.33% | 5,986 |
| Jul 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.35% | 25,742 |
| Jul 9, 2025 | 11.32 | 11.32 | 11.09 | 11.09 | 11.09 | 0.09% | 2,997 |
| Jul 8, 2025 | 11.08 | 11.12 | 11.08 | 11.08 | 11.08 | -0.09% | 1,869 |
| Jul 7, 2025 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 0.09% | 114,983 |
| Jul 3, 2025 | 11.11 | 11.11 | 11.08 | 11.08 | 11.08 | -0.18% | 1,302,374 |
| Jul 2, 2025 | 11.09 | 11.10 | 11.07 | 11.10 | 11.10 | - | 488,381 |
| Jul 1, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - | 338,269 |
| Jun 30, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 0.18% | 13,732 |
| Jun 27, 2025 | 11.08 | 11.09 | 11.08 | 11.08 | 11.08 | - | 6,563 |
| Jun 26, 2025 | 11.09 | 11.10 | 11.08 | 11.08 | 11.08 | -0.05% | 6,352 |
| Jun 25, 2025 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | -0.05% | 406,228 |
| Jun 24, 2025 | 11.09 | 11.10 | 11.09 | 11.09 | 11.09 | - | 186,653 |
| Jun 23, 2025 | 11.12 | 11.12 | 11.09 | 11.09 | 11.09 | - | 67,150 |
| Jun 20, 2025 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | - | 29,380 |
| Jun 18, 2025 | 11.11 | 11.12 | 11.09 | 11.09 | 11.09 | -0.09% | 53,630 |
| Jun 17, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.18% | 1,875,587 |
| Jun 16, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 150,852 |
| Jun 13, 2025 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | -0.09% | 24,430 |
| Jun 12, 2025 | 11.08 | 11.09 | 11.07 | 11.08 | 11.08 | 0.09% | 372,102 |
| Jun 11, 2025 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 0.09% | 688,840 |
| Jun 10, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.09% | 284,929 |
| Jun 9, 2025 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | -0.09% | 3,016 |
| Jun 6, 2025 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | - | 82,949 |
| Jun 5, 2025 | 11.11 | 11.11 | 11.07 | 11.08 | 11.08 | - | 56,767 |
| Jun 4, 2025 | 11.07 | 11.08 | 11.06 | 11.08 | 11.08 | 0.18% | 252,262 |
| Jun 3, 2025 | 11.06 | 11.07 | 11.06 | 11.06 | 11.06 | 0.09% | 284,749 |
| Jun 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 539 |
| May 30, 2025 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 0.09% | 19,577 |
| May 29, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 19,973 |
| May 28, 2025 | 11.04 | 11.07 | 11.04 | 11.04 | 11.04 | -0.27% | 49,682 |
| May 27, 2025 | 11.04 | 11.08 | 11.04 | 11.07 | 11.07 | 0.18% | 53,640 |
| May 23, 2025 | 11.04 | 11.09 | 11.03 | 11.05 | 11.05 | 0.09% | 171,966 |
| May 22, 2025 | 11.04 | 11.04 | 11.03 | 11.04 | 11.04 | 0.09% | 80,576 |
| May 21, 2025 | 11.03 | 11.04 | 11.03 | 11.03 | 11.03 | -0.09% | 386,763 |