Notable Labs (NTBLQ)

NTBLQ
🏛️ Estados Unidos →
0.02
Última Actualización: 2025-01-31
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 66.85 69.65 66.85 68.95 0.0M
2021-12-30 66.85 69.30 66.50 67.55 0.0M
2021-12-29 68.25 69.65 66.50 67.20 0.0M
2021-12-28 73.85 73.85 65.10 68.95 0.0M
2021-12-27 68.60 72.45 67.20 68.60 0.0M
2021-12-23 70.70 73.50 70.00 71.75 0.0M
2021-12-22 73.50 73.50 69.65 70.00 0.0M
2021-12-21 70.70 73.50 70.70 72.45 0.0M
2021-12-20 73.50 76.65 69.65 70.70 0.0M
2021-12-17 73.85 77.70 73.50 75.95 0.0M
2021-12-16 74.20 78.05 72.45 74.20 0.0M
2021-12-15 74.20 75.25 71.40 73.50 0.0M
2021-12-14 75.95 79.10 74.20 74.90 0.0M
2021-12-13 74.20 77.00 73.50 75.95 0.0M
2021-12-10 74.20 76.65 74.20 75.25 0.0M
2021-12-09 78.40 79.80 73.15 74.20 0.0M
2021-12-08 75.60 80.14 74.59 78.40 0.0M
2021-12-07 73.15 78.75 73.15 75.95 0.0M
2021-12-06 73.85 75.95 71.75 72.10 0.0M
2021-12-03 78.40 80.15 73.50 74.90 0.0M
2021-12-02 82.25 82.25 75.60 79.10 0.0M
2021-12-01 81.55 83.30 78.75 81.90 0.0M
2021-11-30 80.15 81.55 76.30 81.20 0.0M
2021-11-29 75.25 82.60 73.85 81.20 0.0M
2021-11-26 76.30 77.00 73.85 75.60 0.0M
2021-11-24 70.00 78.40 69.30 77.00 0.0M
2021-11-23 72.80 74.20 69.30 70.70 0.0M
2021-11-22 75.25 76.30 72.80 73.15 0.0M
2021-11-19 74.90 77.00 74.55 75.25 0.0M
2021-11-18 77.35 77.35 73.50 75.25 0.0M
2021-11-17 78.05 80.15 77.00 77.35 0.0M
2021-11-16 84.00 84.70 78.23 78.75 0.0M
2021-11-15 88.55 88.55 82.60 84.53 0.0M
2021-11-12 88.55 88.73 86.10 88.55 0.0M
2021-11-11 86.10 88.90 85.05 88.20 0.0M
2021-11-10 85.75 88.20 82.60 85.40 0.0M
2021-11-09 86.80 86.80 83.65 86.45 0.0M
2021-11-08 85.40 86.10 85.05 86.10 0.0M
2021-11-05 82.60 85.68 81.20 85.05 0.0M
2021-11-04 82.60 82.95 82.37 82.60 0.0M
2021-11-03 81.90 83.65 80.50 82.95 0.0M
2021-11-02 82.25 83.30 82.09 82.60 0.0M
2021-11-01 82.95 83.30 81.20 83.30 0.0M
2021-10-29 81.20 82.95 81.20 82.95 0.0M
2021-10-28 81.90 82.25 80.50 82.25 0.0M
2021-10-27 81.20 81.98 80.50 81.55 0.0M
2021-10-26 83.30 83.30 81.20 82.60 0.0M
2021-10-25 81.90 84.70 81.90 84.70 0.0M
2021-10-22 81.55 82.95 80.54 82.25 0.0M
2021-10-21 80.50 82.60 78.75 82.25 0.0M
2021-10-20 77.00 82.25 75.15 80.85 0.0M
2021-10-19 76.30 77.70 75.79 77.35 0.0M
2021-10-18 78.40 78.40 75.25 76.30 0.0M
2021-10-15 77.35 78.05 76.30 78.05 0.0M
2021-10-14 77.00 77.35 75.95 77.35 0.0M
2021-10-13 75.95 76.20 74.20 75.95 0.0M
2021-10-12 74.20 75.60 72.45 75.60 0.0M
2021-10-11 72.10 76.34 72.10 73.85 0.0M
2021-10-08 71.75 72.80 70.00 72.10 0.0M
2021-10-07 70.00 73.85 68.25 70.35 0.0M
2021-10-06 70.70 70.70 68.25 70.00 0.0M
2021-10-05 68.60 71.75 68.60 71.05 0.0M
2021-10-04 71.40 72.45 66.85 68.95 0.0M
2021-10-01 71.75 73.15 70.70 72.45 0.0M
2021-09-30 72.10 72.10 68.60 71.75 0.0M
2021-09-29 71.05 73.53 69.65 70.35 0.0M
2021-09-28 71.75 72.10 70.37 71.40 0.0M
2021-09-27 73.50 74.51 71.58 72.45 0.0M
2021-09-24 74.20 74.90 72.10 73.50 0.0M
2021-09-23 73.50 77.00 72.49 73.50 0.0M
2021-09-22 76.30 76.65 73.85 73.85 0.0M
2021-09-21 78.40 80.85 74.55 76.30 0.0M
2021-09-20 80.50 81.90 76.30 78.40 0.0M
2021-09-17 82.95 84.00 80.50 81.55 0.0M
2021-09-16 80.50 84.70 80.50 83.65 0.0M
2021-09-15 82.95 83.65 79.10 81.55 0.0M
2021-09-14 85.75 85.75 81.20 82.60 0.0M
2021-09-13 87.50 87.50 83.65 86.10 0.0M
2021-09-10 86.10 87.50 85.75 86.45 0.0M
2021-09-09 86.80 87.85 86.10 86.45 0.0M
2021-09-08 87.50 87.50 85.75 87.50 0.0M
2021-09-07 85.75 87.50 84.95 86.10 0.0M
2021-09-03 87.85 87.85 83.34 85.05 0.0M
2021-09-02 81.90 88.55 80.50 87.15 0.0M
2021-09-01 81.20 82.95 79.45 81.90 0.0M
2021-08-31 76.30 81.90 74.95 81.90 0.0M
2021-08-30 74.90 78.05 70.70 74.90 0.0M
2021-08-27 70.70 74.20 70.70 73.15 0.0M
2021-08-26 72.45 72.80 70.00 70.70 0.0M
2021-08-25 70.70 73.50 67.90 70.35 0.0M
2021-08-24 69.65 71.40 68.25 70.70 0.0M
2021-08-23 68.95 71.05 68.60 68.60 0.0M
2021-08-20 66.85 69.65 66.85 69.30 0.0M
2021-08-19 70.70 72.03 64.75 68.25 0.0M
2021-08-18 70.00 72.45 68.60 72.45 0.0M
2021-08-17 71.05 74.90 67.20 67.90 0.0M
2021-08-16 79.10 79.80 70.00 71.75 0.0M
2021-08-13 79.10 81.20 77.00 78.75 0.0M
2021-08-12 75.25 77.35 74.55 76.30 0.0M
2021-08-11 75.95 78.40 74.55 75.25 0.0M
2021-08-10 78.40 79.45 75.60 75.60 0.0M
2021-08-09 77.00 80.15 75.25 77.70 0.0M
2021-08-06 75.60 78.05 74.55 76.30 0.0M
2021-08-05 74.90 78.40 73.85 77.00 0.0M
2021-08-04 74.90 75.95 73.50 75.25 0.0M
2021-08-03 75.25 75.95 71.75 73.15 0.0M
2021-08-02 78.05 79.45 74.20 74.20 0.0M
2021-07-30 73.85 77.00 73.85 76.30 0.0M
2021-07-29 72.10 76.65 72.10 74.90 0.0M
2021-07-28 74.90 77.70 68.60 70.70 0.0M
2021-07-27 75.60 79.80 71.75 74.55 0.0M
2021-07-26 78.40 80.85 76.30 78.05 0.0M
2021-07-23 83.30 83.65 78.05 79.10 0.0M
2021-07-22 84.35 85.75 82.60 84.00 0.0M
2021-07-21 86.10 86.80 83.65 85.40 0.0M
2021-07-20 84.35 86.80 82.95 86.45 0.0M
2021-07-19 86.45 90.30 81.90 83.65 0.0M
2021-07-16 88.90 90.65 85.75 89.25 0.0M
2021-07-15 84.00 89.95 80.15 88.90 0.0M
2021-07-14 84.70 87.15 82.60 84.70 0.0M
2021-07-13 81.20 84.00 79.10 83.30 0.0M
2021-07-12 82.25 82.25 79.81 81.20 0.0M
2021-07-09 81.55 81.55 79.10 81.20 0.0M
2021-07-08 76.65 81.55 76.21 79.80 0.0M
2021-07-07 75.95 79.80 72.80 79.45 0.0M
2021-07-06 77.70 80.15 75.60 76.30 0.0M
2021-07-02 80.15 82.25 78.05 78.40 0.0M
2021-07-01 82.60 83.65 80.15 81.20 0.0M
2021-06-30 83.30 83.65 80.50 83.65 0.0M
2021-06-29 84.35 85.40 82.25 82.60 0.0M
2021-06-28 82.95 85.75 82.95 84.35 0.0M
2021-06-25 84.00 86.80 82.60 82.60 0.0M
2021-06-24 81.20 86.80 80.85 84.00 0.0M
2021-06-23 79.45 81.90 77.70 81.20 0.0M
2021-06-22 79.80 80.15 76.48 78.05 0.0M
2021-06-21 80.15 80.15 77.32 79.45 0.0M
2021-06-18 80.85 82.60 77.00 78.05 0.0M
2021-06-17 80.15 82.95 79.45 81.55 0.0M
2021-06-16 82.25 83.65 78.75 80.15 0.0M
2021-06-15 81.20 84.35 77.00 82.60 0.1M
2021-06-14 89.95 94.50 89.46 93.45 0.0M
2021-06-11 91.00 91.35 87.68 90.65 0.0M
2021-06-10 90.65 92.75 86.80 89.60 0.0M
2021-06-09 92.75 92.75 82.60 91.00 0.0M
2021-06-08 92.75 95.90 87.50 90.30 0.0M
2021-06-07 84.00 92.40 84.00 91.70 0.0M
2021-06-04 94.50 94.85 80.85 84.70 0.0M
2021-06-03 87.15 106.40 85.75 92.40 0.2M
2021-06-02 86.45 86.80 82.25 83.65 0.0M
2021-06-01 83.65 85.75 80.85 85.40 0.0M
2021-05-28 80.15 82.60 79.10 82.60 0.0M
2021-05-27 81.55 82.22 80.15 80.15 0.0M
2021-05-26 79.45 83.65 78.75 81.90 0.0M
2021-05-25 82.95 84.70 78.05 78.40 0.0M
2021-05-24 79.80 84.00 77.70 83.65 0.0M
2021-05-21 84.00 84.63 75.95 78.75 0.0M
2021-05-20 78.75 84.70 77.35 83.65 0.0M
2021-05-19 77.00 78.40 73.85 77.70 0.0M
2021-05-18 74.20 82.25 72.45 77.00 0.0M
2021-05-17 69.65 72.80 68.60 70.70 0.0M
2021-05-14 67.90 72.10 67.20 69.30 0.0M
2021-05-13 68.95 71.47 67.55 67.90 0.0M
2021-05-12 71.05 75.25 67.55 67.90 0.0M
2021-05-11 65.80 73.51 62.30 70.70 0.0M
2021-05-10 73.50 73.50 70.00 70.35 0.0M
2021-05-07 71.75 74.20 71.05 72.10 0.0M
2021-05-06 71.40 72.45 68.95 71.05 0.0M
2021-05-05 71.75 72.80 70.35 71.05 0.0M
2021-05-04 72.80 74.55 70.70 71.40 0.0M
2021-05-03 79.80 80.15 70.70 74.55 0.0M
2021-04-30 69.30 81.55 68.25 79.10 0.1M
2021-04-29 76.30 76.30 66.50 69.30 0.0M
2021-04-28 67.90 78.05 66.50 75.25 0.1M
2021-04-27 67.20 68.57 65.10 68.25 0.0M
2021-04-26 68.25 68.25 65.10 66.15 0.0M
2021-04-23 65.45 67.95 64.05 67.20 0.0M
2021-04-22 64.75 66.50 64.05 66.15 0.0M
2021-04-21 61.25 64.40 61.25 63.70 0.0M
2021-04-20 61.95 62.30 60.20 61.25 0.0M
2021-04-19 58.80 63.70 58.80 62.30 0.0M
2021-04-16 61.25 62.65 58.45 59.15 0.0M
2021-04-15 63.35 65.10 59.85 60.55 0.0M
2021-04-14 63.00 64.40 61.95 62.30 0.0M
2021-04-13 65.10 67.20 61.60 62.30 0.0M
2021-04-12 61.25 69.30 61.25 67.20 0.0M
2021-04-09 67.90 68.25 59.50 60.55 0.1M
2021-04-08 71.05 72.10 64.40 66.85 0.0M
2021-04-07 73.85 73.85 68.95 69.65 0.0M
2021-04-06 74.90 78.40 70.70 71.75 0.0M
2021-04-05 71.75 77.00 69.30 75.95 0.0M
2021-04-01 70.00 71.72 67.20 70.00 0.0M
2021-03-31 68.95 70.35 66.79 70.00 0.0M
2021-03-30 66.50 69.65 66.33 67.90 0.0M
2021-03-29 69.30 72.07 66.85 67.90 0.0M
2021-03-26 73.50 74.20 68.60 71.05 0.0M
2021-03-25 67.55 73.85 64.75 72.10 0.0M
2021-03-24 71.75 74.52 68.25 68.25 0.0M
2021-03-23 71.05 75.95 68.60 72.80 0.0M
2021-03-22 72.10 72.10 68.25 70.00 0.0M
2021-03-19 72.10 74.20 71.05 72.10 0.0M
2021-03-18 72.80 75.25 70.70 71.05 0.0M
2021-03-17 72.45 74.99 70.00 72.80 0.0M
2021-03-16 74.55 74.90 71.23 72.10 0.0M
2021-03-15 73.15 74.90 70.70 74.90 0.0M
2021-03-12 68.95 72.45 68.25 71.75 0.0M
2021-03-11 67.20 71.05 66.61 70.00 0.0M
2021-03-10 63.53 67.90 63.53 67.90 0.0M
2021-03-09 64.40 66.15 62.65 65.10 0.0M
2021-03-08 64.75 65.45 60.57 64.40 0.0M
2021-03-05 61.60 63.35 57.75 63.35 0.0M
2021-03-04 68.60 70.00 57.75 62.65 0.0M
2021-03-03 66.50 68.60 63.00 64.40 0.0M
2021-03-02 63.82 69.30 63.00 68.95 0.0M
2021-03-01 64.75 67.90 61.95 64.75 0.0M
2021-02-26 62.30 65.10 59.85 63.35 0.0M
2021-02-25 68.95 69.34 61.95 63.70 0.0M
2021-02-24 71.75 73.50 66.50 68.60 0.1M
2021-02-23 95.55 110.95 67.20 72.10 0.8M
2021-02-22 96.95 99.05 77.35 78.05 0.1M
2021-02-19 86.80 89.25 86.45 89.25 0.0M
2021-02-18 85.75 87.85 83.30 87.85 0.0M
2021-02-17 89.95 89.95 86.14 88.20 0.0M
2021-02-16 92.05 95.10 89.25 90.30 0.0M
2021-02-12 87.85 89.25 84.92 89.25 0.0M
2021-02-11 91.70 92.40 82.25 88.20 0.0M
2021-02-10 81.55 92.40 81.55 91.00 0.0M
2021-02-09 88.55 90.37 75.95 80.85 0.1M
2021-02-08 87.50 90.30 84.35 86.10 0.0M
2021-02-05 82.25 85.05 78.75 83.65 0.0M
2021-02-04 82.25 82.25 76.65 81.90 0.0M
2021-02-03 83.30 84.17 77.35 80.15 0.0M
2021-02-02 87.50 87.50 81.20 83.65 0.0M
2021-02-01 87.85 89.60 82.95 85.40 0.0M
2021-01-29 85.05 90.65 80.85 87.15 0.0M
2021-01-28 91.70 94.15 82.25 88.20 0.0M
2021-01-27 98.35 98.35 87.85 92.05 0.0M
2021-01-26 103.60 106.40 91.70 95.20 0.0M
2021-01-25 104.30 106.75 96.25 101.85 0.0M
2021-01-22 94.15 108.15 89.60 94.15 0.1M
2021-01-21 88.90 91.00 87.85 89.60 0.0M
2021-01-20 87.50 88.90 85.75 87.50 0.0M
2021-01-19 90.30 93.45 85.75 87.50 0.0M
2021-01-15 87.50 91.00 85.05 87.50 0.0M
2021-01-14 85.75 86.80 82.95 84.35 0.0M
2021-01-13 81.90 85.40 81.55 85.05 0.0M
2021-01-12 85.75 85.75 80.85 81.55 0.0M
2021-01-11 85.75 87.15 82.43 84.35 0.0M
2021-01-08 85.75 86.10 77.00 85.75 0.0M
2021-01-07 70.00 85.40 67.55 84.00 0.0M
2021-01-06 70.00 70.70 67.20 68.95 0.0M
2021-01-05 69.30 71.75 68.35 69.30 0.0M
2021-01-04 67.55 70.00 64.79 69.65 0.0M