Notable Labs, Ltd. (NTBL)
NASDAQ: NTBL · Real-Time Price · USD
0.450
-0.003 (-0.64%)
At close: Sep 26, 2024, 4:00 PM
0.443
-0.008 (-1.67%)
After-hours: Sep 26, 2024, 6:48 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.55 | 0.55 | 0.41 | 0.45 | 0.45 | -3.56% | 108,751 |
| Sep 24, 2024 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 3.46% | 25,855 |
| Sep 23, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.09% | 86,448 |
| Sep 20, 2024 | 0.46 | 0.48 | 0.40 | 0.45 | 0.45 | -6.05% | 191,582 |
| Sep 19, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.52% | 30,579 |
| Sep 18, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.43% | 44,197 |
| Sep 17, 2024 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 22,335 |
| Sep 16, 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 0.21% | 38,984 |
| Sep 13, 2024 | 0.53 | 0.54 | 0.46 | 0.48 | 0.48 | -4.78% | 102,653 |
| Sep 12, 2024 | 0.52 | 0.54 | 0.47 | 0.50 | 0.50 | 1.43% | 33,639 |
| Sep 11, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 3.10% | 18,285 |
| Sep 10, 2024 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.89% | 5,142 |
| Sep 9, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.23% | 26,327 |
| Sep 6, 2024 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | -9.27% | 91,062 |
| Sep 5, 2024 | 0.52 | 0.53 | 0.48 | 0.52 | 0.52 | -2.26% | 98,448 |
| Sep 4, 2024 | 0.52 | 0.59 | 0.48 | 0.53 | 0.53 | -3.30% | 110,178 |
| Sep 3, 2024 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -3.77% | 86,596 |
| Aug 30, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -7.37% | 28,478 |
| Aug 29, 2024 | 0.62 | 0.63 | 0.48 | 0.61 | 0.61 | -3.17% | 56,587 |
| Aug 28, 2024 | 0.62 | 0.64 | 0.55 | 0.64 | 0.64 | 2.42% | 91,278 |
| Aug 27, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 1.91% | 25,364 |
| Aug 26, 2024 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 1.23% | 33,771 |
| Aug 23, 2024 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 1.86% | 27,107 |
| Aug 22, 2024 | 0.55 | 0.60 | 0.53 | 0.59 | 0.59 | 3.49% | 35,512 |
| Aug 21, 2024 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | 0.02% | 8,274 |
| Aug 20, 2024 | 0.62 | 0.64 | 0.56 | 0.57 | 0.57 | -5.00% | 44,354 |
| Aug 19, 2024 | 0.65 | 0.65 | 0.57 | 0.60 | 0.60 | 5.24% | 15,374 |
| Aug 16, 2024 | 0.54 | 0.65 | 0.54 | 0.57 | 0.57 | 7.75% | 84,290 |
| Aug 15, 2024 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | 6.03% | 35,823 |
| Aug 14, 2024 | 0.50 | 0.58 | 0.49 | 0.50 | 0.50 | 5.27% | 76,859 |
| Aug 13, 2024 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | 2.75% | 53,540 |
| Aug 12, 2024 | 0.46 | 0.51 | 0.46 | 0.46 | 0.46 | 0.07% | 9,605 |
| Aug 9, 2024 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -6.60% | 24,766 |
| Aug 8, 2024 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 1.77% | 10,113 |
| Aug 7, 2024 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -6.73% | 11,164 |
| Aug 6, 2024 | 0.48 | 0.55 | 0.45 | 0.52 | 0.52 | 9.91% | 49,279 |
| Aug 5, 2024 | 0.51 | 0.54 | 0.47 | 0.47 | 0.47 | -8.84% | 37,170 |
| Aug 2, 2024 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -3.87% | 27,934 |
| Aug 1, 2024 | 0.58 | 0.60 | 0.53 | 0.54 | 0.54 | -5.31% | 47,110 |
| Jul 31, 2024 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -6.22% | 82,036 |
| Jul 30, 2024 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -4.52% | 38,715 |
| Jul 29, 2024 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 1.89% | 61,854 |
| Jul 26, 2024 | 0.58 | 0.64 | 0.55 | 0.63 | 0.63 | 7.57% | 76,831 |
| Jul 25, 2024 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -6.34% | 153,566 |
| Jul 24, 2024 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -11.39% | 1,897,902 |
| Jul 23, 2024 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 2.94% | 55,058 |
| Jul 22, 2024 | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | -5.56% | 38,771 |
| Jul 19, 2024 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 1.90% | 30,034 |
| Jul 18, 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 0.94% | 16,297 |
| Jul 17, 2024 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -4.70% | 18,985 |
| Jul 16, 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 0.62% | 17,807 |
| Jul 15, 2024 | 0.81 | 0.81 | 0.72 | 0.73 | 0.73 | -6.41% | 107,026 |
| Jul 12, 2024 | 0.60 | 0.78 | 0.60 | 0.78 | 0.78 | 34.46% | 212,335 |
| Jul 11, 2024 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 11.56% | 36,461 |
| Jul 10, 2024 | 0.51 | 0.56 | 0.51 | 0.52 | 0.52 | -1.14% | 49,969 |
| Jul 9, 2024 | 0.58 | 0.60 | 0.52 | 0.53 | 0.53 | -4.71% | 45,506 |
| Jul 8, 2024 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.44% | 24,527 |
| Jul 5, 2024 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 4.63% | 61,714 |
| Jul 3, 2024 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.01% | 22,450 |
| Jul 2, 2024 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | -1.47% | 61,718 |
| Jul 1, 2024 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -6.12% | 81,503 |
| Jun 28, 2024 | 0.66 | 0.68 | 0.59 | 0.63 | 0.63 | -6.32% | 94,823 |