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
2023-12-29 2.00 2.00 1.82 1.89 0.0M
2023-12-28 2.04 2.10 1.92 1.96 0.1M
2023-12-27 2.13 2.20 1.96 2.04 0.1M
2023-12-26 2.27 2.30 2.02 2.13 0.1M
2023-12-22 2.50 2.70 2.22 2.26 0.1M
2023-12-21 2.62 2.65 2.42 2.50 0.0M
2023-12-20 2.63 2.64 2.52 2.62 0.0M
2023-12-19 2.91 2.91 2.43 2.52 0.0M
2023-12-18 2.95 3.13 2.70 2.76 0.0M
2023-12-15 3.18 3.26 2.90 3.12 0.0M
2023-12-14 3.08 3.30 3.07 3.18 0.0M
2023-12-13 3.24 3.26 2.92 2.92 0.0M
2023-12-12 3.13 3.13 2.90 3.05 0.0M
2023-12-11 3.21 3.28 3.07 3.13 0.0M
2023-12-08 3.22 3.42 3.19 3.30 0.0M
2023-12-07 3.31 3.31 3.19 3.21 0.0M
2023-12-06 3.35 3.51 3.14 3.34 0.0M
2023-12-05 3.69 3.79 3.41 3.44 0.0M
2023-12-04 3.53 3.75 3.51 3.64 0.0M
2023-12-01 3.80 3.89 3.36 3.71 0.1M
2023-11-30 3.74 3.79 3.50 3.79 0.0M
2023-11-29 3.98 4.17 3.36 3.74 0.0M
2023-11-28 4.00 4.24 3.93 3.94 0.0M
2023-11-27 4.22 4.24 3.90 3.99 0.0M
2023-11-24 3.74 4.11 3.74 4.10 0.0M
2023-11-22 3.80 3.88 3.65 3.81 0.0M
2023-11-21 3.48 3.90 3.35 3.78 0.1M
2023-11-20 3.29 3.43 3.21 3.40 0.0M
2023-11-17 3.28 3.28 2.91 3.27 0.0M
2023-11-16 3.22 3.39 3.00 3.20 0.0M
2023-11-15 3.25 3.40 3.11 3.30 0.0M
2023-11-14 3.30 3.55 3.13 3.27 0.0M
2023-11-13 2.83 3.16 2.83 3.03 0.0M
2023-11-10 3.20 3.39 3.16 3.29 0.0M
2023-11-09 3.26 3.43 3.12 3.26 0.0M
2023-11-08 2.96 3.34 2.96 3.25 0.0M
2023-11-07 2.73 3.00 2.72 2.96 0.0M
2023-11-06 2.78 2.95 2.75 2.76 0.0M
2023-11-03 2.69 2.90 2.65 2.79 0.0M
2023-11-02 2.73 2.73 2.51 2.65 0.0M
2023-11-01 2.58 2.87 2.46 2.56 0.0M
2023-10-31 2.40 2.82 2.32 2.67 0.0M
2023-10-30 2.68 2.68 2.25 2.53 0.0M
2023-10-27 2.80 2.94 2.71 2.71 0.0M
2023-10-26 2.85 2.90 2.76 2.78 0.0M
2023-10-25 2.58 2.93 2.50 2.84 0.0M
2023-10-24 2.77 2.92 2.76 2.79 0.0M
2023-10-23 2.97 2.97 2.63 2.79 0.0M
2023-10-20 3.16 3.26 3.00 3.07 0.0M
2023-10-19 3.37 3.76 3.11 3.16 0.2M
2023-10-18 4.23 4.45 3.60 3.70 0.1M
2023-10-17 4.50 5.27 2.85 4.45 0.7M
2023-10-16 6.07 6.74 5.34 5.46 0.2M
2023-10-13 6.54 6.57 5.34 5.99 0.1M
2023-10-12 10.08 10.08 6.65 6.75 0.1M
2023-10-11 8.40 9.80 8.40 9.45 0.1M
2023-10-10 9.00 9.00 7.70 8.33 0.0M
2023-10-09 8.74 8.92 8.05 8.24 0.0M
2023-10-06 8.40 8.75 8.26 8.75 0.0M
2023-10-05 8.68 8.75 8.28 8.57 0.0M
2023-10-04 8.75 8.98 8.23 8.65 0.0M
2023-10-03 9.07 9.07 8.36 9.00 0.0M
2023-10-02 8.40 9.10 8.40 8.54 0.0M
2023-09-29 8.05 8.74 7.52 8.55 0.0M
2023-09-28 7.91 8.05 7.53 8.05 0.0M
2023-09-27 7.70 7.84 7.53 7.70 0.0M
2023-09-26 7.64 7.69 7.28 7.53 0.0M
2023-09-25 7.35 7.70 7.28 7.35 0.0M
2023-09-22 7.39 7.70 7.39 7.39 0.0M
2023-09-21 7.85 8.05 7.35 7.36 0.0M
2023-09-20 7.74 8.20 7.74 7.74 0.0M
2023-09-19 8.05 8.37 7.81 8.02 0.0M
2023-09-18 8.05 8.40 8.05 8.33 0.0M
2023-09-15 8.75 8.75 8.06 8.19 0.0M
2023-09-14 8.36 8.58 8.16 8.57 0.0M
2023-09-13 8.73 8.73 8.09 8.09 0.0M
2023-09-12 8.32 8.58 8.09 8.33 0.0M
2023-09-11 7.96 8.56 7.36 8.23 0.0M
2023-09-08 7.37 7.66 7.25 7.52 0.0M
2023-09-07 7.81 8.09 7.17 7.59 0.0M
2023-09-06 7.73 8.05 7.39 7.98 0.0M
2023-09-05 7.00 7.39 6.60 7.39 0.0M
2023-09-01 7.42 7.67 7.13 7.53 0.0M
2023-08-31 7.46 7.70 7.13 7.67 0.0M
2023-08-30 8.20 8.20 7.61 7.63 0.0M
2023-08-29 8.40 8.40 7.74 8.00 0.0M
2023-08-28 8.14 8.72 8.05 8.54 0.0M
2023-08-25 8.16 8.27 7.95 8.12 0.0M
2023-08-24 8.80 8.85 8.09 8.39 0.0M
2023-08-23 8.75 8.75 7.70 7.92 0.0M
2023-08-22 7.79 8.40 7.70 8.39 0.0M
2023-08-21 7.70 8.40 7.42 7.84 0.0M
2023-08-18 7.70 8.14 7.70 7.77 0.0M
2023-08-17 8.03 8.14 7.74 7.76 0.0M
2023-08-16 8.23 8.40 7.70 8.01 0.0M
2023-08-15 8.33 8.40 7.88 8.23 0.0M
2023-08-14 7.78 8.74 7.35 8.33 0.1M
2023-08-11 8.49 8.75 7.84 8.05 0.0M
2023-08-10 9.07 9.07 8.40 8.75 0.0M
2023-08-09 8.66 9.06 8.40 8.88 0.0M
2023-08-08 8.25 9.05 8.11 8.85 0.0M
2023-08-07 8.88 8.96 7.78 8.39 0.0M
2023-08-04 9.63 9.97 8.40 8.99 0.1M
2023-08-03 9.80 10.05 9.38 9.71 0.0M
2023-08-02 10.15 10.36 9.22 9.80 0.0M
2023-08-01 10.47 10.68 9.80 10.49 0.0M
2023-07-31 10.23 10.78 9.80 10.71 0.0M
2023-07-28 9.84 10.46 9.79 10.01 0.0M
2023-07-27 10.50 10.68 9.83 9.98 0.0M
2023-07-26 10.50 10.68 9.79 10.24 0.0M
2023-07-25 10.31 10.84 9.91 10.50 0.1M
2023-07-24 10.15 10.41 9.63 9.91 0.0M
2023-07-21 9.49 10.46 9.45 10.22 0.0M
2023-07-20 9.84 10.15 9.36 9.59 0.0M
2023-07-19 9.56 10.19 9.18 9.94 0.0M
2023-07-18 9.52 9.81 8.93 9.73 0.0M
2023-07-17 10.15 10.19 8.94 9.45 0.1M
2023-07-14 10.85 10.85 9.84 10.30 0.0M
2023-07-13 10.96 11.20 10.15 10.85 0.1M
2023-07-12 10.85 11.17 10.26 11.03 0.1M
2023-07-11 9.80 10.85 9.52 10.85 0.1M
2023-07-10 9.28 9.87 8.84 9.63 0.0M
2023-07-07 9.24 9.45 8.96 9.28 0.0M
2023-07-06 8.23 9.16 8.23 9.10 0.0M
2023-07-05 9.09 9.10 8.37 8.81 0.1M
2023-07-03 8.40 9.10 8.40 9.09 0.0M
2023-06-30 8.40 8.57 7.82 8.05 0.1M
2023-06-29 9.28 9.63 8.23 8.40 0.1M
2023-06-28 9.80 9.80 9.10 9.51 0.0M
2023-06-27 9.38 9.61 8.89 9.47 0.0M
2023-06-26 8.93 9.35 8.51 9.21 0.0M
2023-06-23 8.96 8.96 8.42 8.89 0.0M
2023-06-22 8.44 9.38 8.40 8.82 0.1M
2023-06-21 8.18 8.40 7.92 8.31 0.0M
2023-06-20 8.26 8.40 7.83 8.23 0.0M
2023-06-16 8.48 8.68 8.10 8.40 0.0M
2023-06-15 8.79 8.93 8.33 8.74 0.0M
2023-06-14 8.44 9.10 8.05 8.93 0.0M
2023-06-13 8.27 8.58 7.98 8.51 0.0M
2023-06-12 8.75 8.75 7.88 8.05 0.0M
2023-06-09 9.09 9.14 7.82 8.37 0.1M
2023-06-08 8.68 10.50 7.78 8.86 0.3M
2023-06-07 7.76 8.68 7.76 8.54 0.1M
2023-06-06 7.64 8.02 7.49 7.92 0.0M
2023-06-05 7.88 7.88 7.52 7.52 0.0M
2023-06-02 7.88 8.05 7.47 7.65 0.0M
2023-06-01 7.35 8.05 7.00 8.05 0.0M
2023-05-31 7.70 7.70 7.03 7.35 0.0M
2023-05-30 7.35 7.70 7.35 7.53 0.0M
2023-05-26 7.01 7.52 6.83 7.49 0.0M
2023-05-25 7.35 7.52 6.83 6.93 0.0M
2023-05-24 7.61 7.70 7.18 7.44 0.0M
2023-05-23 7.70 8.02 7.39 7.53 0.0M
2023-05-22 7.09 7.67 6.93 7.53 0.0M
2023-05-19 6.67 7.35 6.49 7.11 0.0M
2023-05-18 6.65 6.81 6.48 6.70 0.0M
2023-05-17 6.92 7.00 6.16 6.59 0.0M
2023-05-16 6.95 7.00 6.77 6.84 0.0M
2023-05-15 6.34 7.12 6.30 7.00 0.0M
2023-05-12 7.87 7.94 7.18 7.35 0.0M
2023-05-11 7.70 8.02 7.18 7.53 0.1M
2023-05-10 7.00 7.68 6.70 7.53 0.1M
2023-05-09 6.72 6.92 6.58 6.68 0.0M
2023-05-08 6.81 7.18 6.54 6.76 0.1M
2023-05-05 6.54 6.92 6.34 6.86 0.0M
2023-05-04 6.30 6.57 6.30 6.51 0.0M
2023-05-03 6.29 6.65 6.04 6.51 0.0M
2023-05-02 6.21 6.29 5.85 5.95 0.0M
2023-05-01 6.46 6.46 5.95 5.95 0.0M
2023-04-28 6.16 6.60 5.70 6.07 0.0M
2023-04-27 5.67 6.65 5.67 6.16 0.0M
2023-04-26 5.88 6.30 5.81 5.85 0.0M
2023-04-25 6.37 6.39 5.32 5.78 0.0M
2023-04-24 6.25 6.44 6.04 6.20 0.0M
2023-04-21 6.38 6.75 6.27 6.44 0.0M
2023-04-20 7.00 7.00 6.13 6.50 0.1M
2023-04-19 7.62 7.69 6.90 7.22 0.1M
2023-04-18 8.04 8.21 6.48 7.77 0.3M
2023-04-17 7.34 8.04 7.00 7.53 0.1M
2023-04-14 6.83 7.98 6.38 6.91 0.2M
2023-04-13 6.13 6.83 6.08 6.69 0.1M
2023-04-12 6.29 6.29 5.73 6.09 0.0M
2023-04-11 5.34 5.81 5.34 5.81 0.0M
2023-04-10 5.36 5.82 5.08 5.71 0.0M
2023-04-06 5.50 5.67 5.12 5.29 0.0M
2023-04-05 5.67 5.90 5.52 5.59 0.0M
2023-04-04 5.88 5.95 5.60 5.67 0.0M
2023-04-03 5.76 5.85 5.60 5.73 0.0M
2023-03-31 5.82 5.95 5.43 5.86 0.0M
2023-03-30 5.95 5.95 5.56 5.69 0.0M
2023-03-29 5.86 6.09 5.60 5.88 0.0M
2023-03-28 6.13 6.13 5.78 5.95 0.0M
2023-03-27 5.95 6.02 5.36 6.01 0.0M
2023-03-24 5.42 5.75 5.25 5.48 0.0M
2023-03-23 4.82 5.57 4.82 5.42 0.0M
2023-03-22 5.06 5.06 4.84 4.97 0.0M
2023-03-21 4.66 5.08 4.64 5.03 0.0M
2023-03-20 4.94 5.08 4.56 4.64 0.0M
2023-03-17 4.94 5.16 4.73 4.90 0.0M
2023-03-16 5.17 5.19 4.94 4.99 0.0M
2023-03-15 5.08 5.50 4.94 5.18 0.0M
2023-03-14 5.57 5.57 5.07 5.15 0.0M
2023-03-13 5.23 5.43 5.01 5.14 0.0M
2023-03-10 5.27 5.42 5.16 5.23 0.0M
2023-03-09 5.44 5.75 5.25 5.27 0.1M
2023-03-08 5.62 5.62 5.04 5.34 0.0M
2023-03-07 5.83 5.88 5.36 5.52 0.0M
2023-03-06 6.19 6.54 5.34 5.85 0.1M
2023-03-03 5.80 6.30 5.67 6.05 0.0M
2023-03-02 6.61 6.64 5.95 6.06 0.1M
2023-03-01 5.25 7.06 5.25 6.61 0.3M
2023-02-28 4.76 5.67 4.55 5.57 0.2M
2023-02-27 4.76 5.24 4.73 4.89 0.2M
2023-02-24 5.57 5.60 4.83 4.87 0.4M
2023-02-23 7.67 8.75 5.79 5.89 4.4M
2023-02-22 4.55 4.83 4.50 4.54 0.0M
2023-02-21 4.90 4.90 4.66 4.68 0.0M
2023-02-17 4.97 5.25 4.74 4.81 0.0M
2023-02-16 5.09 5.24 4.73 4.98 0.2M
2023-02-15 4.90 5.16 4.90 5.15 0.0M
2023-02-14 5.22 5.22 4.93 5.07 0.0M
2023-02-13 5.16 5.39 4.92 5.24 0.0M
2023-02-10 5.17 5.35 4.90 5.10 0.0M
2023-02-09 5.50 5.50 5.11 5.33 0.0M
2023-02-08 5.62 5.62 5.25 5.57 0.0M
2023-02-07 5.61 5.69 5.27 5.66 0.0M
2023-02-06 5.68 5.95 5.62 5.72 0.0M
2023-02-03 5.84 5.92 5.46 5.78 0.0M
2023-02-02 5.87 5.95 5.46 5.84 0.0M
2023-02-01 5.67 5.81 5.43 5.81 0.0M
2023-01-31 5.53 5.68 5.32 5.50 0.0M
2023-01-30 5.25 5.53 4.92 5.38 0.1M
2023-01-27 6.30 6.83 5.08 5.22 0.2M
2023-01-26 5.57 6.37 5.43 6.30 0.1M
2023-01-25 5.43 5.67 5.26 5.57 0.0M
2023-01-24 5.29 5.77 5.08 5.50 0.1M
2023-01-23 5.59 5.59 5.16 5.28 0.0M
2023-01-20 5.08 5.64 5.08 5.56 0.1M
2023-01-19 5.11 5.22 4.95 4.95 0.0M
2023-01-18 5.36 5.36 4.92 5.08 0.0M
2023-01-17 5.15 5.58 5.01 5.18 0.0M
2023-01-13 5.08 5.25 4.94 5.12 0.0M
2023-01-12 5.04 5.07 4.90 5.05 0.0M
2023-01-11 5.08 5.25 4.91 4.97 0.0M
2023-01-10 5.27 5.35 4.93 5.15 0.0M
2023-01-09 5.30 5.60 5.08 5.27 0.1M
2023-01-06 5.02 5.60 4.91 5.30 0.1M
2023-01-05 5.14 5.14 4.74 4.91 0.0M
2023-01-04 4.46 5.43 4.46 5.29 0.1M
2023-01-03 4.20 4.81 4.20 4.72 0.0M