NasdaqGM - Nasdaq Real Time Price USD

InterCure Ltd. (INCR)

1.4600
-0.0600
(-3.95%)
As of 12:22:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.55001.55001.46001.46001.4600682
Jun 9, 20251.49001.52001.49001.52001.52005,500
Jun 6, 20251.47001.51001.47001.50001.50001,500
Jun 5, 20251.52001.54601.47001.47001.47009,900
Jun 4, 20251.54001.54001.52001.52001.52002,900
Jun 3, 20251.53001.56001.50001.54001.54008,700
Jun 2, 20251.58101.61001.58001.59001.590011,400
May 30, 20251.57801.62001.56701.56701.567010,000
May 29, 20251.56001.60001.53001.58001.580011,600
May 28, 20251.54001.55001.53001.53001.530019,600
May 27, 20251.53001.57001.53001.56001.560013,600
May 23, 20251.59001.59001.50601.55001.55002,800
May 22, 20251.55001.58001.54801.54801.54803,200
May 21, 20251.56001.57701.52301.57701.57702,000
May 20, 20251.55001.60001.54001.60001.60008,700
May 19, 20251.57001.58001.54001.58001.580015,000
May 16, 20251.52001.53001.51001.51501.51509,400
May 15, 20251.54001.54001.50101.51001.51008,800
May 14, 20251.54001.56001.51001.52001.52004,100
May 13, 20251.55701.55701.52101.53001.53003,300
May 12, 20251.57001.59001.52001.52001.52006,000
May 9, 20251.57001.61001.57001.59001.59004,000
May 8, 20251.60001.60001.56001.58001.58003,000
May 7, 20251.60001.62401.57001.60001.60008,400
May 6, 20251.60001.64001.55201.60001.600021,900
May 5, 20251.60001.64001.58001.59001.59005,300
May 2, 20251.50501.60001.50501.60001.600011,500
May 1, 20251.56001.60001.50001.55001.550024,000
Apr 30, 20251.49501.57601.47001.57401.57407,500
Apr 29, 20251.54001.55801.52001.52001.52006,500
Apr 28, 20251.53001.55001.49001.54001.54009,000
Apr 25, 20251.46601.49001.39001.48001.480017,000
Apr 24, 20251.49001.49001.32001.37201.372089,600
Apr 23, 20251.43601.49001.43601.46001.46004,800
Apr 22, 20251.35001.39001.34001.38001.38001,400
Apr 21, 20251.34001.38001.33001.35001.35005,100
Apr 17, 20251.35001.37501.35001.37501.37502,200
Apr 16, 20251.33001.37001.31001.37001.37008,200
Apr 15, 20251.29001.32501.29001.32501.32504,400
Apr 14, 20251.27001.29001.26001.28001.280034,500
Apr 11, 20251.25001.29501.22001.23601.236013,800
Apr 10, 20251.25401.30501.22001.22001.220021,300
Apr 9, 20251.25001.29001.22701.26001.260069,400
Apr 8, 20251.33001.35001.28001.31901.319044,800
Apr 7, 20251.30001.43001.27001.31001.310018,700
Apr 4, 20251.32001.37301.28001.28001.280033,800
Apr 3, 20251.35401.40001.33001.34001.340016,700
Apr 2, 20251.38001.40401.37001.37501.37508,000
Apr 1, 20251.38001.40901.36301.37001.37003,100
Mar 31, 20251.39001.43001.36801.40001.40006,700
Mar 28, 20251.49001.49001.41001.41001.41003,700
Mar 27, 20251.40001.45001.37001.43001.430015,900
Mar 26, 20251.43001.47901.40001.42001.42003,400
Mar 25, 20251.42001.45901.42001.43001.430019,200
Mar 24, 20251.43001.48001.43001.44001.440037,200
Mar 21, 20251.49001.56001.48001.49001.49004,000
Mar 20, 20251.53001.53001.49001.49001.490019,200
Mar 19, 20251.55001.59001.55001.55201.55202,100
Mar 18, 20251.58001.60001.54201.54201.54205,900
Mar 17, 20251.59001.62001.57001.60001.600012,700
Mar 14, 20251.59001.62001.57001.62001.62004,600
Mar 13, 20251.59001.62101.58001.58001.580011,200
Mar 12, 20251.60001.62001.55001.57901.579020,100
Mar 11, 20251.54001.58001.54001.56001.56008,900
Mar 10, 20251.60001.62001.56301.59001.59005,500
Mar 7, 20251.56001.65101.56001.61001.61008,000
Mar 6, 20251.62001.63001.59001.59001.590025,700
Mar 5, 20251.66001.67001.62001.63001.630062,200
Mar 4, 20251.58001.62401.57001.57001.570018,600
Mar 3, 20251.64001.69901.62001.62001.620029,700
Feb 28, 20251.57001.58001.55601.55601.55605,300
Feb 27, 20251.59001.59001.57001.58001.58009,400
Feb 26, 20251.63001.63001.59101.60001.60009,100
Feb 25, 20251.68001.68001.59001.63001.630028,500
Feb 24, 20251.67001.69001.64001.66001.660017,100
Feb 21, 20251.64001.67001.61001.64001.640046,100
Feb 20, 20251.72001.73001.63001.64201.6420168,600
Feb 19, 20251.62001.63001.61101.61101.611024,000
Feb 18, 20251.64001.66001.62001.62001.620024,700
Feb 14, 20251.59001.63001.59001.62001.620027,100
Feb 13, 20251.62001.63001.58001.61001.610047,600
Feb 12, 20251.63001.67001.61001.65001.650055,700
Feb 11, 20251.67001.71001.63001.67001.670012,700
Feb 10, 20251.70001.75001.70001.70301.70305,600
Feb 7, 20251.73001.75001.70001.71001.71007,200
Feb 6, 20251.71001.77001.71001.75001.750014,400
Feb 5, 20251.72001.78001.69101.73001.730075,000
Feb 4, 20251.61001.67001.60001.61001.610016,900
Feb 3, 20251.60001.60301.56301.60001.60009,700
Jan 31, 20251.61001.68001.60101.63001.63005,700
Jan 30, 20251.65001.67001.64901.67001.67004,200
Jan 29, 20251.67001.75001.67001.68001.680025,800
Jan 28, 20251.67001.70001.65001.69001.69008,100
Jan 27, 20251.69001.73501.69001.70001.70009,400
Jan 24, 20251.73001.74001.73001.74001.74003,600
Jan 23, 20251.72001.72601.71001.72601.72602,400
Jan 22, 20251.73001.75001.70101.72001.72008,300
Jan 21, 20251.70001.74501.70001.72501.725016,700
Jan 17, 20251.76001.76001.69501.70001.70005,300
Jan 16, 20251.72001.75001.72001.74501.74508,600
Jan 15, 20251.70001.75001.68001.71001.710020,200
Jan 14, 20251.65001.69001.65001.69001.690025,800
Jan 13, 20251.65001.66001.62801.63001.63007,200
Jan 10, 20251.68001.75301.66201.67501.675020,600
Jan 8, 20251.61001.68001.61001.62701.627022,100
Jan 7, 20251.69001.69001.62401.62401.62404,000
Jan 6, 20251.67001.71901.63001.67001.670030,200
Jan 3, 20251.66001.79001.61601.65601.656022,800
Jan 2, 20251.61001.62001.56601.58001.580014,800
Dec 31, 20241.60001.62001.58001.59001.59004,700
Dec 30, 20241.58001.58001.53601.57001.570029,800
Dec 27, 20241.69001.69001.59201.62601.626016,800
Dec 26, 20241.66001.74001.62001.68001.680054,800
Dec 24, 20241.76001.77001.68501.70001.700046,100
Dec 23, 20241.68001.79001.64001.79001.7900230,300
Dec 20, 20241.55001.62001.44001.49001.4900294,700
Dec 19, 20241.37001.43001.34001.34001.34004,500
Dec 18, 20241.46001.46001.41001.41501.415014,400
Dec 17, 20241.44001.47001.41001.43001.430050,900
Dec 16, 20241.37001.46001.36001.43001.4300105,300
Dec 13, 20241.32001.33001.30001.31701.317028,400
Dec 12, 20241.33001.35701.31001.33801.338014,900
Dec 11, 20241.38001.38001.32001.36001.360039,900
Dec 10, 20241.42001.43001.36001.39001.390022,500
Dec 9, 20241.45001.46001.41001.44001.440019,400
Dec 6, 20241.40001.43001.38001.42001.420010,100
Dec 5, 20241.45001.46001.38001.40001.400017,100
Dec 4, 20241.43001.48001.42001.48001.480035,200
Dec 3, 20241.34001.38001.34001.37001.370013,000
Dec 2, 20241.30001.33001.30001.31001.310024,600
Nov 29, 20241.37001.37001.33001.33001.330012,500
Nov 27, 20241.36001.40001.34001.35001.350056,500
Nov 26, 20241.35001.44001.34001.44001.440018,300
Nov 25, 20241.39001.43001.38001.42001.420033,700
Nov 22, 20241.36001.37001.31801.35001.350011,200
Nov 21, 20241.38001.38001.29001.34001.340022,600
Nov 20, 20241.36001.40301.32001.33401.334034,500
Nov 19, 20241.42001.43001.36001.38001.380027,500
Nov 18, 20241.30001.54001.29001.44001.4400189,600
Nov 15, 20241.31001.31001.17001.17001.1700143,000
Nov 14, 20241.34001.34001.24301.24301.243090,300
Nov 13, 20241.38001.39501.28001.31001.310090,300
Nov 12, 20241.40001.45001.33001.34501.345099,900
Nov 11, 20241.44001.45001.39001.44001.440049,000
Nov 8, 20241.54001.58001.44001.53701.537047,700
Nov 7, 20241.57001.59301.54001.54001.540035,900
Nov 6, 20241.63001.67001.58001.67001.670070,000
Nov 5, 20241.73001.73001.68001.69501.695015,800
Nov 4, 20241.74001.78001.72001.73501.735043,200
Nov 1, 20241.75001.76401.73001.74501.745015,200
Oct 31, 20241.73001.77001.70001.72001.72007,200
Oct 30, 20241.73001.79001.70001.74201.742030,400
Oct 29, 20241.76001.80001.74001.74001.740022,500
Oct 28, 20241.74001.78001.71001.73001.730030,500
Oct 25, 20241.80001.80001.70001.70001.700030,900
Oct 24, 20241.75001.82001.71001.80001.800011,500
Oct 23, 20241.79001.80001.75601.76701.76703,700
Oct 22, 20241.71001.77001.62001.76001.760018,700
Oct 21, 20241.75001.78001.73001.73001.730018,200
Oct 18, 20241.70001.78001.70001.75001.750014,100
Oct 17, 20241.76201.77001.62001.77001.770014,000
Oct 16, 20241.80001.82001.74001.76401.764032,300
Oct 15, 20241.69001.82001.69001.81501.815052,600
Oct 14, 20241.70001.78001.69001.71001.710044,600
Oct 11, 20241.80001.87001.77001.83001.830019,500
Oct 10, 20241.78001.78001.77001.77001.77007,000
Oct 9, 20241.81001.82001.77001.80001.80003,500
Oct 8, 20241.83001.85001.79001.80001.800014,900
Oct 7, 20241.82001.87001.82001.86001.86009,600
Oct 4, 20241.86001.88001.81001.87001.87009,800
Oct 3, 20241.81001.89001.81001.87001.870012,300
Oct 2, 20241.82001.85001.82001.82001.82004,000
Oct 1, 20241.95001.95001.85001.85001.850020,400
Sep 30, 20241.93002.01001.89002.01002.010050,800
Sep 27, 20241.87001.91001.84801.90001.90009,200
Sep 26, 20241.93001.93501.81001.83001.830048,300
Sep 25, 20241.92001.92001.84001.87001.870059,000
Sep 24, 20241.81001.87501.81001.87501.875029,500
Sep 23, 20241.84001.84001.76001.76001.760047,200
Sep 20, 20241.83001.89001.78001.89001.890046,200
Sep 19, 20241.89001.89001.83001.86001.860017,800
Sep 18, 20241.84001.89701.84001.86001.860012,300
Sep 17, 20241.89001.91001.84001.84001.84008,200
Sep 16, 20241.92001.95801.87001.91001.910024,400
Sep 13, 20241.92001.98001.92001.98001.980016,200
Sep 12, 20241.98001.98901.92701.97001.970018,200
Sep 11, 20242.01002.01001.96001.97001.970019,900
Sep 10, 20242.02002.07002.00002.01002.010015,700
Sep 9, 20242.02002.02001.98402.02002.02004,600
Sep 6, 20242.06002.06001.99002.04002.040014,200
Sep 5, 20242.00002.05901.99002.05002.05008,500
Sep 4, 20242.03002.03002.00402.01002.010014,600
Sep 3, 20242.15002.16002.07002.10002.100028,700
Aug 30, 20242.30002.30002.23002.27002.270026,600
Aug 29, 20242.25002.30002.21002.23002.230021,400
Aug 28, 20242.20002.27002.12002.26002.260060,600
Aug 27, 20242.12002.18002.09002.13002.130020,000
Aug 26, 20242.11002.13002.09002.12002.12006,200
Aug 23, 20242.05002.14002.05002.11002.110018,400
Aug 22, 20241.97002.08001.97002.04002.040032,200
Aug 21, 20241.91001.94201.90001.91501.91506,800
Aug 20, 20241.99001.99001.90001.93001.930028,800
Aug 19, 20241.90002.00001.90001.99001.990061,800
Aug 16, 20241.90001.99001.71001.71001.7100243,500
Aug 15, 20241.96002.06601.88001.88001.880059,600
Aug 14, 20241.92002.00001.91001.91001.910020,600
Aug 13, 20241.96001.99501.93001.95001.950031,500
Aug 12, 20241.97002.05001.94001.95001.950013,500
Aug 9, 20242.07002.08702.05002.06002.06005,700
Aug 8, 20242.06002.10002.01102.10002.10008,000
Aug 7, 20242.02002.06002.01002.03002.030014,900
Aug 6, 20241.85001.98001.85001.96001.960010,100
Aug 5, 20241.88001.90001.82001.82001.820035,300
Aug 2, 20242.13002.17002.07002.09002.09009,600
Aug 1, 20242.13002.15002.07002.12002.120015,600
Jul 31, 20242.18002.25002.18002.19002.19008,900
Jul 30, 20242.21002.22002.15802.17002.170019,300
Jul 29, 20242.27002.30002.24002.24002.240012,100
Jul 26, 20242.42002.43002.35002.41002.41008,100
Jul 25, 20242.42302.44002.38002.41002.41005,500
Jul 24, 20242.53002.53002.35002.35002.350025,300
Jul 23, 20242.60002.62002.50002.62002.620026,000
Jul 22, 20242.44002.52002.44002.46002.460021,900
Jul 19, 20242.33002.33002.26002.30002.300021,100
Jul 18, 20242.43002.47002.28002.28002.280033,400
Jul 17, 20242.39002.49002.39002.44002.440018,600
Jul 16, 20242.43002.44202.40002.42002.420025,600
Jul 15, 20242.45002.45002.37002.39002.390010,600
Jul 12, 20242.40002.48002.35002.48002.480031,700
Jul 11, 20242.41002.49002.35002.39002.390041,000
Jul 10, 20242.33002.34002.28002.32002.320011,800
Jul 9, 20242.30002.34702.22002.28002.280016,500
Jul 8, 20242.34002.38002.26002.32002.320029,800
Jul 5, 20242.22002.31002.22002.30002.300056,200
Jul 3, 20242.05002.12002.05002.12002.120012,300
Jul 2, 20242.04002.12002.01002.05002.050040,300
Jul 1, 20242.14002.16002.01002.03002.030070,600
Jun 28, 20242.07002.15002.01002.01002.010036,400
Jun 27, 20242.14002.14001.94001.97001.970044,800
Jun 26, 20242.13002.25002.13002.19002.190013,500
Jun 25, 20242.08002.24002.08002.18002.180036,300
Jun 24, 20242.04002.24002.03002.07002.0700104,100
Jun 21, 20242.13002.13802.07102.13002.130015,400
Jun 20, 20242.18002.23002.06002.15002.1500106,900
Jun 18, 20242.31002.33002.25002.29002.290032,100
Jun 17, 20242.35002.41002.30002.38002.380024,800
Jun 14, 20242.33002.49002.32002.36002.360035,400
Jun 13, 20242.41002.41002.26002.29002.290039,200
Jun 12, 20242.39002.45002.36002.44002.440016,100
Jun 11, 20242.36002.44002.36002.39002.39006,600
Jun 10, 20242.39002.44402.35102.40002.400038,200

Related Tickers

VEXTF Vext Science, Inc.
0.0950
+1.88%
 
CXXIF C21 Investments Inc.
0.1460
-7.01%
 
AAWH Ascend Wellness Holdings, Inc.
0.2829
-4.10%
 
CNADF CanadaBis Capital Inc.
0.0625
0.00%
 
600080.SS GINWA
7.41
-0.40%
 
CAAOF INDVR Brands Inc.
0.0010
+9,900.04%
 
RAMM.CN RAMM Pharma Corp.
0.0100
0.00%
 
MILFF 1CM Inc.
0.1942
0.00%
 
VW5.F The Cannabist Company Holdings Inc.
0.0391
-9.07%
 
WOWU WOWI, Inc.
0.9100
+454,960.11%