Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets EXMKT - Delayed Quote USD

Notable Labs, Ltd. (NTBLQ)

Compare

0.0001

0.0000

(0.00%)

As of March 3 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.0199	0.0199	0.0199	0.0001	0.0001	62,497
Feb 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 25, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 24, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 20, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 18, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 5, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	196
Feb 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	11,740
Jan 31, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	71,680
Jan 30, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 29, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	5,465
Jan 24, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	162,600
Jan 23, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	263
Jan 22, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,225
Jan 21, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 17, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	455
Jan 16, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,818
Jan 15, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	500
Jan 14, 2025	0.0185	0.0243	0.0117	0.0242	0.0242	134,604
Jan 13, 2025	0.0200	0.0396	0.0135	0.0135	0.0135	166,689
Jan 10, 2025	0.0200	0.0206	0.0200	0.0206	0.0206	16,309
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,166
Jan 7, 2025	0.0300	0.0300	0.0230	0.0230	0.0230	10,463
Jan 6, 2025	0.0200	0.0360	0.0200	0.0300	0.0300	11,190
Jan 3, 2025	0.0202	0.0300	0.0202	0.0300	0.0300	12,554
Jan 2, 2025	0.0200	0.0338	0.0200	0.0281	0.0281	35,218
Dec 31, 2024	0.0202	0.0301	0.0200	0.0275	0.0275	28,920
Dec 30, 2024	0.0578	0.0600	0.0201	0.0405	0.0405	35,286
Dec 27, 2024	0.0295	0.0489	0.0201	0.0400	0.0400	20,437
Dec 26, 2024	0.0250	0.0301	0.0200	0.0201	0.0201	5,041
Dec 24, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	728
Dec 23, 2024	0.0210	0.0399	0.0200	0.0255	0.0255	35,293
Dec 20, 2024	0.0210	0.0577	0.0210	0.0210	0.0210	4,571
Dec 19, 2024	0.0578	0.0578	0.0251	0.0251	0.0251	4,388
Dec 18, 2024	0.0126	0.0584	0.0126	0.0251	0.0251	81,419
Dec 17, 2024	0.0116	0.0250	0.0116	0.0250	0.0250	624
Dec 16, 2024	0.0302	0.0350	0.0200	0.0275	0.0275	45,753
Dec 13, 2024	0.0550	0.0740	0.0320	0.0500	0.0500	188,999
Dec 12, 2024	0.0116	0.0170	0.0100	0.0100	0.0100	1,148
Dec 11, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Dec 10, 2024	0.0260	0.0354	0.0100	0.0199	0.0199	279,997
Dec 9, 2024	0.0160	0.0400	0.0056	0.0250	0.0250	292,860
Dec 6, 2024	0.0135	0.0160	0.0100	0.0160	0.0160	141,411
Dec 5, 2024	0.0150	0.0179	0.0150	0.0179	0.0179	1,519
Dec 4, 2024	0.0180	0.0270	0.0112	0.0198	0.0198	22,962
Dec 3, 2024	0.0152	0.0180	0.0152	0.0180	0.0180	1,181
Dec 2, 2024	0.0370	0.0370	0.0128	0.0151	0.0151	32,358
Nov 29, 2024	0.0128	0.0370	0.0128	0.0189	0.0189	5,678
Nov 27, 2024	0.0315	0.0315	0.0128	0.0144	0.0144	26,049
Nov 26, 2024	0.0160	0.0800	0.0160	0.0330	0.0330	1,420
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,469
Nov 22, 2024	0.0200	0.0259	0.0179	0.0179	0.0179	7,026
Nov 21, 2024	0.0203	0.0500	0.0202	0.0202	0.0202	51,747
Nov 20, 2024	0.0202	0.0480	0.0201	0.0480	0.0480	34,724
Nov 19, 2024	0.0202	0.0276	0.0202	0.0202	0.0202	20,203
Nov 18, 2024	0.0203	0.0590	0.0203	0.0203	0.0203	25,293
Nov 15, 2024	0.0226	0.0568	0.0203	0.0208	0.0208	27,228
Nov 14, 2024	0.0300	0.0479	0.0300	0.0403	0.0403	37,621
Nov 13, 2024	0.0535	0.0600	0.0121	0.0300	0.0300	286,271
Nov 12, 2024	0.0536	0.0638	0.0536	0.0536	0.0536	3,205
Nov 11, 2024	0.0600	0.0800	0.0536	0.0536	0.0536	22,992
Nov 8, 2024	0.0800	0.1000	0.0545	0.0600	0.0600	126,144
Nov 7, 2024	0.0809	0.0809	0.0600	0.0800	0.0800	39,595
Nov 6, 2024	0.1000	0.1100	0.0809	0.0954	0.0954	19,930
Nov 5, 2024	0.1201	0.1300	0.0640	0.1100	0.1100	48,947
Nov 4, 2024	0.1500	0.1700	0.1201	0.1201	0.1201	30,565
Nov 1, 2024	0.1700	0.1910	0.1600	0.1700	0.1700	91,586
Oct 31, 2024	0.1600	0.1850	0.1600	0.1850	0.1850	47,785
Oct 30, 2024	0.1200	0.1600	0.1200	0.1600	0.1600	130,562
Oct 29, 2024	0.1501	0.1650	0.1351	0.1500	0.1500	73,176
Oct 28, 2024	0.2000	0.2000	0.1304	0.1802	0.1802	63,131
Oct 25, 2024	0.1801	0.2107	0.1500	0.2107	0.2107	187,634
Oct 24, 2024	0.1501	0.2111	0.1501	0.2110	0.2110	423,194
Oct 23, 2024	0.1250	0.2250	0.1000	0.2199	0.2199	1,020,939
Oct 22, 2024	0.2980	0.3055	0.2396	0.2479	0.2479	2,111,237
Oct 21, 2024	0.2984	0.3714	0.2984	0.3428	0.3428	2,305,759
Oct 18, 2024	0.3047	0.3480	0.2844	0.3100	0.3100	5,079,173
Oct 17, 2024	0.3554	0.6658	0.2929	0.3800	0.3800	143,607,419
Oct 16, 2024	0.2721	0.2751	0.2200	0.2420	0.2420	6,257,657
Oct 15, 2024	0.2990	0.2990	0.2500	0.2688	0.2688	1,923,199
Oct 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 11, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	17,217
Oct 10, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	39,404
Oct 9, 2024	0.3820	0.3998	0.3820	0.3850	0.3850	30,592
Oct 8, 2024	0.3910	0.4016	0.3897	0.3901	0.3901	22,385
Oct 7, 2024	0.4000	0.4075	0.4000	0.4032	0.4032	34,079
Oct 4, 2024	0.3830	0.4100	0.3830	0.4000	0.4000	32,965
Oct 3, 2024	0.3900	0.3979	0.3820	0.3871	0.3871	50,733
Oct 2, 2024	0.4030	0.4429	0.3901	0.3901	0.3901	61,827
Oct 1, 2024	0.4210	0.4340	0.4030	0.4030	0.4030	42,039
Sep 30, 2024	0.4400	0.4400	0.4050	0.4300	0.4300	72,735
Sep 27, 2024	0.4500	0.4800	0.4400	0.4463	0.4463	20,385
Sep 26, 2024	0.4530	0.4800	0.4210	0.4501	0.4501	41,361
Sep 25, 2024	0.5490	0.5490	0.4055	0.4530	0.4530	108,751
Sep 24, 2024	0.4600	0.4946	0.4540	0.4697	0.4697	25,855
Sep 23, 2024	0.4600	0.4639	0.4500	0.4540	0.4540	86,448
Sep 20, 2024	0.4600	0.4770	0.4000	0.4491	0.4491	191,582
Sep 19, 2024	0.4550	0.4790	0.4550	0.4780	0.4780	30,579
Sep 18, 2024	0.4800	0.4800	0.4500	0.4530	0.4530	44,197
Sep 17, 2024	0.4670	0.4790	0.4600	0.4790	0.4790	22,335
Sep 16, 2024	0.4550	0.4800	0.4500	0.4790	0.4790	38,984
Sep 13, 2024	0.5310	0.5389	0.4560	0.4780	0.4780	102,653
Sep 12, 2024	0.5176	0.5400	0.4718	0.5020	0.5020	33,639
Sep 11, 2024	0.5000	0.5050	0.4800	0.4949	0.4949	18,285
Sep 10, 2024	0.4663	0.5000	0.4663	0.4800	0.4800	5,142
Sep 9, 2024	0.4600	0.4815	0.4590	0.4711	0.4711	26,327
Sep 6, 2024	0.5025	0.5190	0.4500	0.4700	0.4700	91,062
Sep 5, 2024	0.5241	0.5280	0.4790	0.5180	0.5180	98,448
Sep 4, 2024	0.5200	0.5925	0.4751	0.5300	0.5300	110,179
Sep 3, 2024	0.5353	0.5811	0.5327	0.5481	0.5481	86,596
Aug 30, 2024	0.5700	0.5927	0.5500	0.5696	0.5696	28,478
Aug 29, 2024	0.6239	0.6305	0.4800	0.6149	0.6149	56,587
Aug 28, 2024	0.6200	0.6360	0.5500	0.6350	0.6350	91,278
Aug 27, 2024	0.6200	0.6400	0.6010	0.6200	0.6200	25,364
Aug 26, 2024	0.6000	0.6180	0.5703	0.6084	0.6084	33,771
Aug 23, 2024	0.5401	0.6010	0.5401	0.6010	0.6010	27,107
Aug 22, 2024	0.5500	0.5974	0.5260	0.5900	0.5900	35,512
Aug 21, 2024	0.5800	0.6000	0.5701	0.5701	0.5701	8,274
Aug 20, 2024	0.6219	0.6360	0.5640	0.5700	0.5700	44,354
Aug 19, 2024	0.6500	0.6500	0.5734	0.6000	0.6000	15,374
Aug 16, 2024	0.5430	0.6464	0.5430	0.5701	0.5701	84,290
Aug 15, 2024	0.5300	0.5696	0.5291	0.5291	0.5291	35,823
Aug 14, 2024	0.5000	0.5800	0.4850	0.4990	0.4990	76,859
Aug 13, 2024	0.4972	0.5221	0.4700	0.4740	0.4740	53,540
Aug 12, 2024	0.4608	0.5080	0.4608	0.4613	0.4613	9,605
Aug 9, 2024	0.4810	0.4965	0.4600	0.4610	0.4610	24,766
Aug 8, 2024	0.4707	0.5390	0.4707	0.4936	0.4936	10,113
Aug 7, 2024	0.5120	0.5220	0.4850	0.4850	0.4850	11,164
Aug 6, 2024	0.4796	0.5490	0.4520	0.5200	0.5200	49,279
Aug 5, 2024	0.5100	0.5390	0.4731	0.4731	0.4731	37,170
Aug 2, 2024	0.5459	0.5459	0.5005	0.5190	0.5190	27,934
Aug 1, 2024	0.5814	0.5978	0.5304	0.5399	0.5399	47,110
Jul 31, 2024	0.5941	0.6134	0.5701	0.5702	0.5702	82,036
Jul 30, 2024	0.6479	0.6479	0.6020	0.6080	0.6080	38,715
Jul 29, 2024	0.6147	0.6368	0.5995	0.6368	0.6368	61,854
Jul 26, 2024	0.5760	0.6442	0.5500	0.6250	0.6250	76,831
Jul 25, 2024	0.6201	0.6425	0.5800	0.5810	0.5810	153,566
Jul 24, 2024	0.6510	0.6510	0.5880	0.6203	0.6203	1,897,902
Jul 23, 2024	0.6900	0.7299	0.6880	0.7000	0.7000	55,058
Jul 22, 2024	0.7470	0.7470	0.6710	0.6800	0.6800	38,771
Jul 19, 2024	0.7000	0.7412	0.7000	0.7200	0.7200	30,034
Jul 18, 2024	0.7000	0.7173	0.6900	0.7066	0.7066	16,297
Jul 17, 2024	0.7400	0.7458	0.7000	0.7000	0.7000	18,985
Jul 16, 2024	0.7300	0.7541	0.7300	0.7345	0.7345	17,807
Jul 15, 2024	0.8080	0.8080	0.7223	0.7300	0.7300	107,026
Jul 12, 2024	0.5959	0.7800	0.5959	0.7800	0.7800	212,335
Jul 11, 2024	0.5250	0.6000	0.5250	0.5801	0.5801	36,461
Jul 10, 2024	0.5130	0.5600	0.5052	0.5200	0.5200	49,969
Jul 9, 2024	0.5768	0.5998	0.5151	0.5260	0.5260	45,506
Jul 8, 2024	0.5900	0.5901	0.5520	0.5520	0.5520	24,527
Jul 5, 2024	0.5638	0.6200	0.5595	0.5900	0.5900	61,714
Jul 3, 2024	0.5813	0.5813	0.5511	0.5639	0.5639	22,450
Jul 2, 2024	0.5549	0.5940	0.5511	0.5814	0.5814	61,718
Jul 1, 2024	0.6200	0.6279	0.5800	0.5901	0.5901	81,503
Jun 28, 2024	0.6609	0.6813	0.5900	0.6286	0.6286	94,823
Jun 27, 2024	0.6300	0.7198	0.6148	0.6710	0.6710	555,734
Jun 26, 2024	0.6207	0.6677	0.6207	0.6353	0.6353	27,728
Jun 25, 2024	0.6760	0.7189	0.6186	0.6188	0.6188	64,273
Jun 24, 2024	0.7000	0.7289	0.6600	0.6963	0.6963	29,417
Jun 21, 2024	0.7300	0.7300	0.6830	0.6938	0.6938	128,193
Jun 20, 2024	0.7946	0.8000	0.7466	0.7520	0.7520	87,321
Jun 18, 2024	0.7730	0.8000	0.7600	0.7600	0.7600	31,402
Jun 17, 2024	0.7200	0.7820	0.7100	0.7740	0.7740	93,612
Jun 14, 2024	0.8900	0.9190	0.6500	0.6800	0.6800	186,856
Jun 13, 2024	0.9218	0.9250	0.8710	0.8900	0.8900	32,527
Jun 12, 2024	0.8700	0.9400	0.8700	0.8708	0.8708	46,971
Jun 11, 2024	0.8700	0.9550	0.8499	0.9134	0.9134	24,735
Jun 10, 2024	0.8412	0.9111	0.8305	0.8502	0.8502	30,022
Jun 7, 2024	0.9010	0.9095	0.8550	0.8550	0.8550	51,194
Jun 6, 2024	0.9700	0.9700	0.8810	0.9050	0.9050	42,924
Jun 5, 2024	0.8800	0.9889	0.8800	0.9500	0.9500	33,024
Jun 4, 2024	0.9485	0.9798	0.8800	0.8902	0.8902	99,245
Jun 3, 2024	0.9900	1.0000	0.9300	0.9652	0.9652	104,439
May 31, 2024	1.0700	1.1600	1.0000	1.0000	1.0000	185,618
May 30, 2024	0.9000	1.0900	0.9000	1.0200	1.0200	137,130
May 29, 2024	0.8486	0.9600	0.8239	0.9127	0.9127	160,476
May 28, 2024	0.7780	0.9000	0.7780	0.8309	0.8309	88,138
May 24, 2024	0.7989	0.8299	0.7701	0.8000	0.8000	142,081
May 23, 2024	0.8300	0.8349	0.7150	0.8100	0.8100	1,663,829
May 22, 2024	0.9500	0.9850	0.9200	0.9600	0.9600	69,964
May 21, 2024	1.0500	1.0570	0.9601	0.9700	0.9700	51,847
May 20, 2024	1.0100	1.0600	1.0100	1.0500	1.0500	42,814
May 17, 2024	1.0200	1.1500	1.0100	1.0200	1.0200	119,031
May 16, 2024	1.0600	1.1100	1.0001	1.0400	1.0400	78,040
May 15, 2024	1.0900	1.1900	1.0601	1.0800	1.0800	68,904
May 14, 2024	1.1500	1.1900	1.0601	1.1000	1.1000	151,749
May 13, 2024	1.2300	1.2400	1.0900	1.1950	1.1950	425,553
May 10, 2024	1.4700	1.7700	1.2300	1.2500	1.2500	2,405,030
May 9, 2024	1.1600	1.8400	1.1588	1.4800	1.4800	16,518,284
May 8, 2024	1.0200	1.2500	1.0200	1.1900	1.1900	208,407
May 7, 2024	0.9300	1.0734	0.9150	1.0700	1.0700	244,335
May 6, 2024	0.9640	0.9640	0.8650	0.9400	0.9400	42,883
May 3, 2024	0.9400	0.9586	0.9220	0.9500	0.9500	17,833
May 2, 2024	0.9349	0.9589	0.9120	0.9500	0.9500	45,177
May 1, 2024	0.9673	0.9789	0.8610	0.9140	0.9140	102,652
Apr 30, 2024	0.9500	0.9729	0.9025	0.9200	0.9200	44,676
Apr 29, 2024	0.9800	0.9899	0.9001	0.9713	0.9713	41,400
Apr 26, 2024	0.9800	1.0700	0.9501	0.9650	0.9650	143,443
Apr 25, 2024	1.0000	1.0000	0.9200	0.9601	0.9601	47,177
Apr 24, 2024	1.0100	1.0100	0.9800	0.9810	0.9810	56,734
Apr 23, 2024	0.9166	1.0000	0.9166	0.9800	0.9800	37,045
Apr 22, 2024	0.9800	0.9861	0.9251	0.9500	0.9500	65,011
Apr 19, 2024	0.9500	0.9900	0.9408	0.9750	0.9750	39,536
Apr 18, 2024	0.9452	1.0100	0.9200	0.9700	0.9700	82,691
Apr 17, 2024	0.9900	1.0400	0.9300	0.9600	0.9600	58,934
Apr 16, 2024	1.1600	1.1600	0.8330	0.9851	0.9851	214,543
Apr 15, 2024	1.2000	1.3200	1.1500	1.1798	1.1798	94,267
Apr 12, 2024	1.1700	1.2599	1.1600	1.1600	1.1600	27,529
Apr 11, 2024	1.2000	1.2500	1.1700	1.2100	1.2100	61,484
Apr 10, 2024	1.4000	1.4093	1.2200	1.2200	1.2200	86,804
Apr 9, 2024	1.5101	1.5300	1.4000	1.4100	1.4100	26,740
Apr 8, 2024	1.6000	1.6991	1.4200	1.4900	1.4900	105,155
Apr 5, 2024	1.6600	1.6980	1.5700	1.6400	1.6400	35,433
Apr 4, 2024	1.7200	1.7798	1.6258	1.6600	1.6600	14,957
Apr 3, 2024	1.6500	1.8400	1.6400	1.6906	1.6906	29,713
Apr 2, 2024	1.6400	1.6900	1.5859	1.6400	1.6400	47,611
Apr 1, 2024	1.7900	1.7900	1.6400	1.6900	1.6900	42,019
Mar 28, 2024	1.8100	1.8835	1.7600	1.7700	1.7700	41,268
Mar 27, 2024	1.7450	1.8900	1.7450	1.8000	1.8000	46,546
Mar 26, 2024	1.8100	1.8100	1.6850	1.7400	1.7400	65,418
Mar 25, 2024	1.9200	1.9200	1.6400	1.7400	1.7400	90,773
Mar 22, 2024	1.7200	1.9400	1.6701	1.9100	1.9100	140,705
Mar 21, 2024	1.5700	1.7699	1.5700	1.7100	1.7100	101,387
Mar 20, 2024	1.6400	1.6500	1.5700	1.6000	1.6000	49,806
Mar 19, 2024	1.6500	1.6850	1.6020	1.6500	1.6500	47,457
Mar 18, 2024	1.6100	1.6960	1.4101	1.6900	1.6900	188,151
Mar 15, 2024	1.5900	1.7150	1.5699	1.5700	1.5700	111,079
Mar 14, 2024	1.6500	1.6500	1.5900	1.5900	1.5900	86,712
Mar 13, 2024	1.5730	1.6800	1.5730	1.6700	1.6700	32,652
Mar 12, 2024	1.6500	1.6599	1.5600	1.6000	1.6000	68,341
Mar 11, 2024	1.4300	1.7500	1.4300	1.6500	1.6500	400,253
Mar 8, 2024	1.3900	1.5499	1.3900	1.4600	1.4600	83,732
Mar 7, 2024	1.3700	1.4400	1.2900	1.4000	1.4000	42,942
Mar 6, 2024	1.3100	1.4000	1.3010	1.3700	1.3700	73,327
Mar 5, 2024	1.3100	1.4000	1.3100	1.3300	1.3300	40,264
Mar 4, 2024	1.3600	1.4196	1.3400	1.3500	1.3500	95,069

ETBI Eastgate Biotech Corp.

0.0045

+4,400.01%

MDCLF MedinCell S.A.

6.98

0.00%

ATHXQ Athersys, Inc.

0.0000

0.00%

HOPHF Hemogenyx Pharmaceuticals Plc

1.2400

0.00%

ELDN Eledon Pharmaceuticals, Inc.

3.8300

-4.37%

DMAC DiaMedica Therapeutics Inc.

5.88

-5.31%

SCPX Scorpius Holdings, Inc.

0.1458

-8.85%

RZLT Rezolute, Inc.

3.9900

-3.62%

PULM Pulmatrix, Inc.

7.08

-9.11%

ATHE Alterity Therapeutics Limited

3.5700

-1.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Notable Labs, Ltd. (NTBLQ)

Related Tickers