NasdaqCM - Delayed Quote USD

Notable Labs, Ltd. (NTBL)

0.8309 +0.0309 (+3.86%)
At close: 4:00 PM EDT
0.8301 -0.00 (-0.10%)
After hours: 4:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.7780 0.9000 0.7780 0.8309 0.8309 87,322
May 24, 2024 0.7990 0.8300 0.7700 0.8000 0.8000 121,800
May 23, 2024 0.8300 0.8350 0.7150 0.8100 0.8100 1,663,800
May 22, 2024 0.9500 0.9850 0.9200 0.9600 0.9600 70,000
May 21, 2024 1.0500 1.0570 0.9600 0.9700 0.9700 51,800
May 20, 2024 1.0100 1.0600 1.0100 1.0500 1.0500 42,800
May 17, 2024 1.0200 1.1500 1.0100 1.0200 1.0200 119,000
May 16, 2024 1.0600 1.1100 1.0000 1.0400 1.0400 77,800
May 15, 2024 1.0900 1.1900 1.0600 1.0800 1.0800 68,900
May 14, 2024 1.1500 1.1900 1.0600 1.1000 1.1000 151,700
May 13, 2024 1.2300 1.2400 1.0900 1.1950 1.1950 425,600
May 10, 2024 1.4700 1.7700 1.2300 1.2500 1.2500 2,405,000
May 9, 2024 1.1600 1.8400 1.1590 1.4800 1.4800 16,518,300
May 8, 2024 1.0200 1.2500 1.0200 1.1900 1.1900 208,400
May 7, 2024 0.9300 1.0730 0.9150 1.0700 1.0700 244,300
May 6, 2024 0.9640 0.9640 0.8650 0.9400 0.9400 42,900
May 3, 2024 0.9400 0.9590 0.9220 0.9500 0.9500 17,800
May 2, 2024 0.9350 0.9590 0.9120 0.9500 0.9500 45,000
May 1, 2024 0.9670 0.9790 0.8610 0.9140 0.9140 102,700
Apr 30, 2024 0.9500 0.9730 0.9030 0.9200 0.9200 44,700
Apr 29, 2024 0.9800 0.9900 0.9000 0.9710 0.9710 41,400
Apr 26, 2024 0.9800 1.0700 0.9500 0.9650 0.9650 143,400
Apr 25, 2024 1.0000 1.0000 0.9200 0.9600 0.9600 47,200
Apr 24, 2024 1.0100 1.0100 0.9800 0.9810 0.9810 56,700
Apr 23, 2024 0.9170 1.0000 0.9170 0.9800 0.9800 37,000
Apr 22, 2024 0.9800 0.9860 0.9250 0.9500 0.9500 64,800
Apr 19, 2024 0.9500 0.9900 0.9410 0.9750 0.9750 39,500
Apr 18, 2024 0.9450 1.0100 0.9200 0.9700 0.9700 82,700
Apr 17, 2024 0.9900 1.0400 0.9300 0.9600 0.9600 58,900
Apr 16, 2024 1.1600 1.1600 0.8330 0.9850 0.9850 214,500
Apr 15, 2024 1.2000 1.3200 1.1500 1.1800 1.1800 94,300
Apr 12, 2024 1.1700 1.2600 1.1600 1.1600 1.1600 27,500
Apr 11, 2024 1.2000 1.2500 1.1700 1.2100 1.2100 61,500
Apr 10, 2024 1.4000 1.4090 1.2200 1.2200 1.2200 86,800
Apr 9, 2024 1.5100 1.5300 1.4000 1.4100 1.4100 26,700
Apr 8, 2024 1.6000 1.6990 1.4200 1.4900 1.4900 105,200
Apr 5, 2024 1.6600 1.6980 1.5700 1.6400 1.6400 35,400
Apr 4, 2024 1.7200 1.7800 1.6260 1.6600 1.6600 14,900
Apr 3, 2024 1.6500 1.8400 1.6400 1.6910 1.6910 29,700
Apr 2, 2024 1.6400 1.6900 1.5860 1.6400 1.6400 47,400
Apr 1, 2024 1.7900 1.7900 1.6400 1.6900 1.6900 42,000
Mar 28, 2024 1.8100 1.8840 1.7600 1.7700 1.7700 41,200
Mar 27, 2024 1.7450 1.8900 1.7450 1.8000 1.8000 46,300
Mar 26, 2024 1.8100 1.8100 1.6850 1.7400 1.7400 65,400
Mar 25, 2024 1.9200 1.9200 1.6400 1.7400 1.7400 90,800
Mar 22, 2024 1.7200 1.9400 1.6700 1.9100 1.9100 140,300
Mar 21, 2024 1.5700 1.7700 1.5700 1.7100 1.7100 101,300
Mar 20, 2024 1.6400 1.6500 1.5700 1.6000 1.6000 49,800
Mar 19, 2024 1.6500 1.6850 1.6020 1.6500 1.6500 47,400
Mar 18, 2024 1.6100 1.6960 1.4100 1.6900 1.6900 188,000
Mar 15, 2024 1.5900 1.7150 1.5700 1.5700 1.5700 111,100
Mar 14, 2024 1.6500 1.6500 1.5900 1.5900 1.5900 86,700
Mar 13, 2024 1.5730 1.6800 1.5730 1.6700 1.6700 32,700
Mar 12, 2024 1.6500 1.6600 1.5600 1.6000 1.6000 68,300
Mar 11, 2024 1.4300 1.7500 1.4300 1.6500 1.6500 400,300
Mar 8, 2024 1.3900 1.5500 1.3900 1.4600 1.4600 82,700
Mar 7, 2024 1.3700 1.4400 1.2900 1.4000 1.4000 42,900
Mar 6, 2024 1.3100 1.4000 1.3010 1.3700 1.3700 73,300
Mar 5, 2024 1.3100 1.4000 1.3100 1.3300 1.3300 40,300
Mar 4, 2024 1.3600 1.4200 1.3400 1.3500 1.3500 95,000
Mar 1, 2024 1.4300 1.4900 1.3700 1.4200 1.4200 96,000
Feb 29, 2024 1.4700 1.5800 1.4200 1.4800 1.4800 143,400
Feb 28, 2024 1.3800 1.5200 1.3400 1.4600 1.4600 145,500
Feb 27, 2024 1.3700 1.4990 1.3400 1.4250 1.4250 201,500
Feb 26, 2024 1.2300 1.4000 1.2300 1.3700 1.3700 126,700
Feb 23, 2024 1.2400 1.3000 1.2200 1.2300 1.2300 42,700
Feb 22, 2024 1.3200 1.4900 1.2520 1.2700 1.2700 372,500
Feb 21, 2024 1.2000 1.2600 1.1600 1.2600 1.2600 82,200
Feb 20, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 32,000
Feb 16, 2024 1.1600 1.2100 1.1400 1.1600 1.1600 44,100
Feb 15, 2024 1.2000 1.2000 1.1500 1.1800 1.1800 40,700
Feb 14, 2024 1.1900 1.2150 1.1200 1.1900 1.1900 91,700
Feb 13, 2024 1.2400 1.2400 1.1600 1.1700 1.1700 103,400
Feb 12, 2024 1.2400 1.2400 1.1900 1.2100 1.2100 101,600
Feb 9, 2024 1.2000 1.2800 1.2000 1.2200 1.2200 55,500
Feb 8, 2024 1.2100 1.2400 1.2100 1.2300 1.2300 21,900
Feb 7, 2024 1.2100 1.2700 1.1800 1.2500 1.2500 34,900
Feb 6, 2024 1.2050 1.2480 1.1900 1.2300 1.2300 36,800
Feb 5, 2024 1.2900 1.2900 1.1700 1.1800 1.1800 75,700
Feb 2, 2024 1.2300 1.2600 1.1900 1.2500 1.2500 85,400
Feb 1, 2024 1.2310 1.2600 1.1620 1.2100 1.2100 68,200
Jan 31, 2024 1.1800 1.2650 1.1200 1.2400 1.2400 56,000
Jan 30, 2024 1.2600 1.2800 1.1200 1.1800 1.1800 122,900
Jan 29, 2024 1.3100 1.3300 1.2300 1.2600 1.2600 74,100
Jan 26, 2024 1.2800 1.3500 1.2800 1.3000 1.3000 125,700
Jan 25, 2024 1.2800 1.3300 1.2800 1.3000 1.3000 36,100
Jan 24, 2024 1.4000 1.4000 1.2800 1.2800 1.2800 90,100
Jan 23, 2024 1.2800 1.3500 1.2300 1.3300 1.3300 178,800
Jan 22, 2024 1.1800 1.3500 1.1600 1.2800 1.2800 442,900
Jan 19, 2024 1.0900 1.1800 1.0600 1.1600 1.1600 141,400
Jan 18, 2024 1.0900 1.1180 1.0500 1.0900 1.0900 128,900
Jan 17, 2024 1.0900 1.0900 1.0100 1.0900 1.0900 104,600
Jan 16, 2024 1.0900 1.1000 1.0300 1.1000 1.1000 145,500
Jan 12, 2024 1.1200 1.1300 1.0500 1.1000 1.1000 198,400
Jan 11, 2024 1.1100 1.1400 1.0300 1.1100 1.1100 160,600
Jan 10, 2024 1.2300 1.2580 1.0700 1.1400 1.1400 593,200
Jan 9, 2024 1.5000 1.6200 1.2200 1.2400 1.2400 5,031,600
Jan 8, 2024 1.4600 1.4700 1.3400 1.4300 1.4300 549,800
Jan 5, 2024 1.6000 1.6300 1.4550 1.5000 1.5000 85,700
Jan 4, 2024 1.7830 1.7830 1.5300 1.5870 1.5870 64,300
Jan 3, 2024 1.7300 1.8000 1.6060 1.7200 1.7200 66,200
Jan 2, 2024 1.9700 2.0200 1.8400 1.8400 1.8400 83,800
Dec 29, 2023 2.0000 2.0000 1.8200 1.8900 1.8900 37,800
Dec 28, 2023 2.0400 2.1040 1.9200 1.9600 1.9600 81,800
Dec 27, 2023 2.1300 2.2000 1.9600 2.0410 2.0410 58,400
Dec 26, 2023 2.2700 2.3010 2.0200 2.1320 2.1320 60,300
Dec 22, 2023 2.5000 2.7000 2.2200 2.2600 2.2600 82,900
Dec 21, 2023 2.6200 2.6500 2.4200 2.5000 2.5000 17,800
Dec 20, 2023 2.6300 2.6400 2.5200 2.6200 2.6200 14,500
Dec 19, 2023 2.9100 2.9100 2.4300 2.5210 2.5210 49,000
Dec 18, 2023 2.9500 3.1300 2.7000 2.7580 2.7580 35,300
Dec 15, 2023 3.1800 3.2630 2.9000 3.1180 3.1180 35,800
Dec 14, 2023 3.0800 3.3000 3.0700 3.1800 3.1800 22,900
Dec 13, 2023 3.2400 3.2640 2.9200 2.9200 2.9200 10,400
Dec 12, 2023 3.1280 3.1280 2.9000 3.0500 3.0500 9,900
Dec 11, 2023 3.2100 3.2800 3.0700 3.1330 3.1330 11,500
Dec 8, 2023 3.2200 3.4190 3.1900 3.3000 3.3000 8,500
Dec 7, 2023 3.3100 3.3120 3.1900 3.2110 3.2110 10,800
Dec 6, 2023 3.3500 3.5080 3.1380 3.3400 3.3400 32,200
Dec 5, 2023 3.6900 3.7850 3.4100 3.4400 3.4400 31,200
Dec 4, 2023 3.5300 3.7470 3.5100 3.6350 3.6350 15,900
Dec 1, 2023 3.8000 3.8860 3.3600 3.7100 3.7100 61,300
Nov 30, 2023 3.7400 3.7900 3.5000 3.7900 3.7900 20,300
Nov 29, 2023 3.9800 4.1700 3.3600 3.7400 3.7400 37,700
Nov 28, 2023 4.0000 4.2400 3.9300 3.9400 3.9400 42,100
Nov 27, 2023 4.2200 4.2400 3.9000 3.9900 3.9900 31,600
Nov 24, 2023 3.7350 4.1100 3.7350 4.1000 4.1000 32,300
Nov 22, 2023 3.8000 3.8830 3.6500 3.8100 3.8100 21,400
Nov 21, 2023 3.4800 3.9000 3.3500 3.7800 3.7800 72,400
Nov 20, 2023 3.2900 3.4300 3.2100 3.4000 3.4000 26,700
Nov 17, 2023 3.2790 3.2790 2.9100 3.2720 3.2720 25,800
Nov 16, 2023 3.2190 3.3900 2.9950 3.2000 3.2000 27,400
Nov 15, 2023 3.2500 3.3960 3.1110 3.3000 3.3000 17,300
Nov 14, 2023 3.3000 3.5450 3.1270 3.2700 3.2700 43,300
Nov 13, 2023 2.8300 3.1620 2.8300 3.0300 3.0300 17,000
Nov 10, 2023 3.2000 3.3900 3.1600 3.2900 3.2900 7,600
Nov 9, 2023 3.2600 3.4340 3.1150 3.2600 3.2600 17,500
Nov 8, 2023 2.9600 3.3400 2.9600 3.2500 3.2500 31,500
Nov 7, 2023 2.7260 3.0000 2.7200 2.9600 2.9600 18,600
Nov 6, 2023 2.7800 2.9500 2.7450 2.7570 2.7570 33,100
Nov 3, 2023 2.6900 2.9000 2.6500 2.7900 2.7900 21,200
Nov 2, 2023 2.7250 2.7300 2.5100 2.6500 2.6500 22,500
Nov 1, 2023 2.5800 2.8700 2.4600 2.5560 2.5560 25,800
Oct 31, 2023 2.4000 2.8200 2.3200 2.6700 2.6700 39,400
Oct 30, 2023 2.6800 2.6800 2.2500 2.5300 2.5300 24,200
Oct 27, 2023 2.8000 2.9400 2.7100 2.7100 2.7100 16,400
Oct 26, 2023 2.8500 2.9010 2.7600 2.7780 2.7780 44,200
Oct 25, 2023 2.5800 2.9300 2.5000 2.8400 2.8400 21,900
Oct 24, 2023 2.7700 2.9150 2.7600 2.7900 2.7900 17,800
Oct 23, 2023 2.9700 2.9700 2.6300 2.7900 2.7900 40,400
Oct 20, 2023 3.1600 3.2620 3.0000 3.0700 3.0700 24,200
Oct 19, 2023 3.3700 3.7600 3.1100 3.1600 3.1600 165,800
Oct 18, 2023 4.2300 4.4500 3.6000 3.7000 3.7000 128,300
Oct 17, 2023 1:35 Stock Splits
Oct 17, 2023 4.5000 5.2700 2.8500 4.4500 4.4500 729,300
Oct 16, 2023 6.0550 6.7550 5.3550 5.4600 5.4600 157,963
Oct 13, 2023 6.5450 6.5800 5.3550 5.9850 5.9850 57,394
Oct 12, 2023 10.0800 10.0800 6.6500 6.7550 6.7550 94,243
Oct 11, 2023 8.4000 9.8000 8.4000 9.4500 9.4500 56,920
Oct 10, 2023 8.9950 8.9950 7.7000 8.3300 8.3300 15,329
Oct 9, 2023 8.7500 8.9250 8.0500 8.2600 8.2600 16,103
Oct 6, 2023 8.4000 8.7500 8.2600 8.7500 8.7500 14,171
Oct 5, 2023 8.6800 8.7500 8.2950 8.5750 8.5750 10,003
Oct 4, 2023 8.7500 8.9950 8.2250 8.6450 8.6450 16,349
Oct 3, 2023 9.0650 9.0650 8.3650 8.9950 8.9950 22,446
Oct 2, 2023 8.4000 9.1000 8.4000 8.5400 8.5400 12,926
Sep 29, 2023 8.0500 8.7500 7.5250 8.5400 8.5400 22,166
Sep 28, 2023 7.9100 8.0500 7.5250 8.0500 8.0500 7,951
Sep 27, 2023 7.7000 7.8400 7.5250 7.7000 7.7000 15,023
Sep 26, 2023 7.6300 7.7000 7.2800 7.5250 7.5250 6,949
Sep 25, 2023 7.3500 7.7000 7.2800 7.3500 7.3500 8,220
Sep 22, 2023 7.3850 7.7000 7.3850 7.3850 7.3850 4,797
Sep 21, 2023 7.8400 8.0500 7.3500 7.3500 7.3500 18,866
Sep 20, 2023 7.7350 8.1900 7.7350 7.7350 7.7350 5,960
Sep 19, 2023 8.0500 8.3650 7.8050 8.0150 8.0150 7,486
Sep 18, 2023 8.0500 8.4000 8.0500 8.3300 8.3300 7,326
Sep 15, 2023 8.7500 8.7500 8.0500 8.1900 8.1900 6,483
Sep 14, 2023 8.3650 8.5750 8.1550 8.5750 8.5750 15,289
Sep 13, 2023 8.7500 8.7500 8.0850 8.0850 8.0850 8,874
Sep 12, 2023 8.3300 8.5750 8.0850 8.3300 8.3300 10,914
Sep 11, 2023 7.9450 8.5750 7.3500 8.2250 8.2250 18,769
Sep 8, 2023 7.3850 7.6650 7.2450 7.5250 7.5250 5,306
Sep 7, 2023 7.8050 8.0850 7.1750 7.5950 7.5950 8,266
Sep 6, 2023 7.7350 8.0500 7.3850 7.9800 7.9800 36,874
Sep 5, 2023 7.0000 7.3850 6.6150 7.3850 7.3850 31,723
Sep 1, 2023 7.4200 7.6650 7.1400 7.5250 7.5250 11,483
Aug 31, 2023 7.4550 7.7000 7.1400 7.6650 7.6650 15,334
Aug 30, 2023 8.1900 8.1900 7.5950 7.6300 7.6300 11,157
Aug 29, 2023 8.4000 8.4000 7.7350 8.0150 8.0150 15,717
Aug 28, 2023 8.1550 8.7150 8.0500 8.5400 8.5400 6,223
Aug 25, 2023 8.1550 8.2600 7.9450 8.1200 8.1200 15,966
Aug 24, 2023 8.8200 8.8550 8.0850 8.4000 8.4000 14,643
Aug 23, 2023 8.7500 8.7500 7.7000 7.9100 7.9100 16,177
Aug 22, 2023 7.8050 8.4000 7.7000 8.4000 8.4000 12,783
Aug 21, 2023 7.7000 8.4000 7.4200 7.8400 7.8400 8,009
Aug 18, 2023 7.7000 8.1550 7.7000 7.7700 7.7700 4,369
Aug 17, 2023 8.0500 8.1550 7.7350 7.7700 7.7700 5,834
Aug 16, 2023 8.2250 8.4000 7.7000 8.0150 8.0150 35,020
Aug 15, 2023 8.3300 8.4000 7.8750 8.2250 8.2250 14,469
Aug 14, 2023 7.7700 8.7500 7.3500 8.3300 8.3300 63,180
Aug 11, 2023 8.5050 8.7500 7.8400 8.0500 8.0500 21,203
Aug 10, 2023 9.0650 9.0650 8.4000 8.7500 8.7500 9,149
Aug 9, 2023 8.6800 9.0650 8.4000 8.8900 8.8900 11,389
Aug 8, 2023 8.2600 9.0650 8.1200 8.8550 8.8550 20,777
Aug 7, 2023 8.8900 8.9600 7.7700 8.4000 8.4000 46,940
Aug 4, 2023 9.6250 9.9750 8.4000 8.9950 8.9950 62,809
Aug 3, 2023 9.8000 10.0450 9.3800 9.7300 9.7300 12,391
Aug 2, 2023 10.1500 10.3600 9.2400 9.8000 9.8000 30,111
Aug 1, 2023 10.4650 10.6750 9.8000 10.5000 10.5000 26,223
Jul 31, 2023 10.2200 10.7800 9.8000 10.7100 10.7100 27,857
Jul 28, 2023 9.8350 10.4650 9.8000 10.0100 10.0100 25,169
Jul 27, 2023 10.5000 10.6750 9.8350 9.9750 9.9750 17,951
Jul 26, 2023 10.5000 10.6750 9.8000 10.2550 10.2550 20,614
Jul 25, 2023 10.3250 10.8500 9.9050 10.5000 10.5000 63,709
Jul 24, 2023 10.1500 10.3950 9.6250 9.9050 9.9050 26,489
Jul 21, 2023 9.4850 10.4650 9.4500 10.2200 10.2200 42,769
Jul 20, 2023 9.8350 10.1500 9.3800 9.5900 9.5900 21,940
Jul 19, 2023 9.5550 10.1850 9.1700 9.9400 9.9400 40,203
Jul 18, 2023 9.5200 9.8000 8.9250 9.7300 9.7300 27,391
Jul 17, 2023 10.1500 10.1850 8.9250 9.4500 9.4500 76,040
Jul 14, 2023 10.8500 10.8500 9.8350 10.2900 10.2900 35,563
Jul 13, 2023 10.9550 11.2000 10.1500 10.8500 10.8500 54,149
Jul 12, 2023 10.8500 11.1650 10.2550 11.0250 11.0250 72,211
Jul 11, 2023 9.8000 10.8500 9.5200 10.8500 10.8500 104,269
Jul 10, 2023 9.2750 9.8700 8.8550 9.6250 9.6250 40,180
Jul 7, 2023 9.2400 9.4500 8.9600 9.2750 9.2750 32,331
Jul 6, 2023 8.2250 9.1700 8.2250 9.1000 9.1000 45,146
Jul 5, 2023 9.1000 9.1000 8.3650 8.8200 8.8200 53,274
Jul 3, 2023 8.4000 9.1000 8.4000 9.1000 9.1000 43,077
Jun 30, 2023 8.4000 8.5750 7.8050 8.0500 8.0500 55,774
Jun 29, 2023 9.2750 9.6250 8.2250 8.4000 8.4000 57,266
Jun 28, 2023 9.8000 9.8000 9.1000 9.5200 9.5200 44,971
Jun 27, 2023 9.3800 9.6250 8.8900 9.4850 9.4850 26,454
Jun 26, 2023 8.9250 9.3450 8.5050 9.2050 9.2050 30,166
Jun 23, 2023 8.9600 8.9600 8.4350 8.8900 8.8900 28,631
Jun 22, 2023 8.4350 9.3800 8.4000 8.8200 8.8200 94,403
Jun 21, 2023 8.1900 8.4000 7.9100 8.2950 8.2950 16,491
Jun 20, 2023 8.2600 8.4000 7.8400 8.2250 8.2250 18,674
Jun 16, 2023 8.4700 8.6800 8.1200 8.4000 8.4000 17,251
Jun 15, 2023 8.7850 8.9250 8.3300 8.7500 8.7500 18,017
Jun 14, 2023 8.4350 9.1000 8.0500 8.9250 8.9250 33,877
Jun 13, 2023 8.2600 8.5750 7.9800 8.5050 8.5050 27,097
Jun 12, 2023 8.7500 8.7500 7.8750 8.0500 8.0500 36,563
Jun 9, 2023 9.1000 9.1350 7.8400 8.3650 8.3650 69,354
Jun 8, 2023 8.6800 10.5000 7.7700 8.8550 8.8550 294,660
Jun 7, 2023 7.7700 8.6800 7.7700 8.5400 8.5400 71,737
Jun 6, 2023 7.6300 8.0150 7.4900 7.9100 7.9100 29,149
Jun 5, 2023 7.8750 7.8750 7.5250 7.5250 7.5250 14,789
Jun 2, 2023 7.8750 8.0500 7.4550 7.6650 7.6650 26,186
Jun 1, 2023 7.3500 8.0500 7.0000 8.0500 8.0500 46,800
May 31, 2023 7.7000 7.7000 7.0350 7.3500 7.3500 16,440
May 30, 2023 7.3500 7.7000 7.3500 7.5250 7.5250 12,106

Related Tickers

VIRI Virios Therapeutics, Inc.
0.2349
+12.18%
 
TOVX Theriva Biologics, Inc.
0.2710
-11.44%
 
RENB Renovaro Inc.
1.4700
+3.52%
 
PTIX Protagenic Therapeutics, Inc.
1.5450
-4.04%
 
TVGN Tevogen Bio Holdings Inc.
0.7934
-3.24%
 
SNSE Sensei Biotherapeutics, Inc.
0.8300
+5.06%
 
NLSP NLS Pharmaceutics Ltd.
0.1745
+2.05%
 
TSBX Turnstone Biologics Corp.
2.7100
+4.23%
 
PRTG Portage Biotech Inc.
0.2716
-1.24%
 
RPHM Reneo Pharmaceuticals, Inc.
1.7400
+4.82%