Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,101.21 -1,316.72 (-2.11%) CMC Crypto 200
1,315.76 +15.66 (+1.20%)
Notable Labs, Ltd. (NTBL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.0200 | 1.2500 | 1.0200 | 1.1900 | 1.1900 | 207,200 |
| 07 May 2024 | 0.9300 | 1.0730 | 0.9150 | 1.0700 | 1.0700 | 244,300 |
| 06 May 2024 | 0.9640 | 0.9640 | 0.8650 | 0.9400 | 0.9400 | 42,900 |
| 03 May 2024 | 0.9400 | 0.9590 | 0.9220 | 0.9500 | 0.9500 | 17,800 |
| 02 May 2024 | 0.9350 | 0.9590 | 0.9120 | 0.9500 | 0.9500 | 45,000 |
| 01 May 2024 | 0.9670 | 0.9790 | 0.8610 | 0.9140 | 0.9140 | 102,700 |
| 30 Apr 2024 | 0.9500 | 0.9730 | 0.9030 | 0.9200 | 0.9200 | 44,700 |
| 29 Apr 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9710 | 0.9710 | 41,400 |
| 26 Apr 2024 | 0.9800 | 1.0700 | 0.9500 | 0.9650 | 0.9650 | 143,400 |
| 25 Apr 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 47,200 |
| 24 Apr 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9810 | 0.9810 | 56,700 |
| 23 Apr 2024 | 0.9170 | 1.0000 | 0.9170 | 0.9800 | 0.9800 | 37,000 |
| 22 Apr 2024 | 0.9800 | 0.9860 | 0.9250 | 0.9500 | 0.9500 | 64,800 |
| 19 Apr 2024 | 0.9500 | 0.9900 | 0.9410 | 0.9750 | 0.9750 | 39,500 |
| 18 Apr 2024 | 0.9450 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 82,700 |
| 17 Apr 2024 | 0.9900 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 58,900 |
| 16 Apr 2024 | 1.1600 | 1.1600 | 0.8330 | 0.9850 | 0.9850 | 214,500 |
| 15 Apr 2024 | 1.2000 | 1.3200 | 1.1500 | 1.1800 | 1.1800 | 94,300 |
| 12 Apr 2024 | 1.1700 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 27,500 |
| 11 Apr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 61,500 |
| 10 Apr 2024 | 1.4000 | 1.4090 | 1.2200 | 1.2200 | 1.2200 | 86,800 |
| 09 Apr 2024 | 1.5100 | 1.5300 | 1.4000 | 1.4100 | 1.4100 | 26,700 |
| 08 Apr 2024 | 1.6000 | 1.6990 | 1.4200 | 1.4900 | 1.4900 | 105,200 |
| 05 Apr 2024 | 1.6600 | 1.6980 | 1.5700 | 1.6400 | 1.6400 | 35,400 |
| 04 Apr 2024 | 1.7200 | 1.7800 | 1.6260 | 1.6600 | 1.6600 | 14,900 |
| 03 Apr 2024 | 1.6500 | 1.8400 | 1.6400 | 1.6910 | 1.6910 | 29,700 |
| 02 Apr 2024 | 1.6400 | 1.6900 | 1.5860 | 1.6400 | 1.6400 | 47,400 |
| 01 Apr 2024 | 1.7900 | 1.7900 | 1.6400 | 1.6900 | 1.6900 | 42,000 |
| 28 Mar 2024 | 1.8100 | 1.8840 | 1.7600 | 1.7700 | 1.7700 | 41,200 |
| 27 Mar 2024 | 1.7450 | 1.8900 | 1.7450 | 1.8000 | 1.8000 | 46,300 |
| 26 Mar 2024 | 1.8100 | 1.8100 | 1.6850 | 1.7400 | 1.7400 | 65,400 |
| 25 Mar 2024 | 1.9200 | 1.9200 | 1.6400 | 1.7400 | 1.7400 | 90,800 |
| 22 Mar 2024 | 1.7200 | 1.9400 | 1.6700 | 1.9100 | 1.9100 | 140,300 |
| 21 Mar 2024 | 1.5700 | 1.7700 | 1.5700 | 1.7100 | 1.7100 | 101,300 |
| 20 Mar 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 49,800 |
| 19 Mar 2024 | 1.6500 | 1.6850 | 1.6020 | 1.6500 | 1.6500 | 47,400 |
| 18 Mar 2024 | 1.6100 | 1.6960 | 1.4100 | 1.6900 | 1.6900 | 188,000 |
| 15 Mar 2024 | 1.5900 | 1.7150 | 1.5700 | 1.5700 | 1.5700 | 111,100 |
| 14 Mar 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 86,700 |
| 13 Mar 2024 | 1.5730 | 1.6800 | 1.5730 | 1.6700 | 1.6700 | 32,700 |
| 12 Mar 2024 | 1.6500 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 68,300 |
| 11 Mar 2024 | 1.4300 | 1.7500 | 1.4300 | 1.6500 | 1.6500 | 400,300 |
| 08 Mar 2024 | 1.3900 | 1.5500 | 1.3900 | 1.4600 | 1.4600 | 82,700 |
| 07 Mar 2024 | 1.3700 | 1.4400 | 1.2900 | 1.4000 | 1.4000 | 42,900 |
| 06 Mar 2024 | 1.3100 | 1.4000 | 1.3010 | 1.3700 | 1.3700 | 73,300 |
| 05 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 40,300 |
| 04 Mar 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 95,000 |
| 01 Mar 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 96,000 |
| 29 Feb 2024 | 1.4700 | 1.5800 | 1.4200 | 1.4800 | 1.4800 | 143,400 |
| 28 Feb 2024 | 1.3800 | 1.5200 | 1.3400 | 1.4600 | 1.4600 | 145,500 |
| 27 Feb 2024 | 1.3700 | 1.4990 | 1.3400 | 1.4250 | 1.4250 | 201,500 |
| 26 Feb 2024 | 1.2300 | 1.4000 | 1.2300 | 1.3700 | 1.3700 | 126,700 |
| 23 Feb 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 42,700 |
| 22 Feb 2024 | 1.3200 | 1.4900 | 1.2520 | 1.2700 | 1.2700 | 372,500 |
| 21 Feb 2024 | 1.2000 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 82,200 |
| 20 Feb 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 32,000 |
| 16 Feb 2024 | 1.1600 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 44,100 |
| 15 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 40,700 |
| 14 Feb 2024 | 1.1900 | 1.2150 | 1.1200 | 1.1900 | 1.1900 | 91,700 |
| 13 Feb 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 103,400 |
| 12 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 101,600 |
| 09 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 55,500 |
| 08 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 21,900 |
| 07 Feb 2024 | 1.2100 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 34,900 |
| 06 Feb 2024 | 1.2050 | 1.2480 | 1.1900 | 1.2300 | 1.2300 | 36,800 |
| 05 Feb 2024 | 1.2900 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 75,700 |
| 02 Feb 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 85,400 |
| 01 Feb 2024 | 1.2310 | 1.2600 | 1.1620 | 1.2100 | 1.2100 | 68,200 |
| 31 Jan 2024 | 1.1800 | 1.2650 | 1.1200 | 1.2400 | 1.2400 | 56,000 |
| 30 Jan 2024 | 1.2600 | 1.2800 | 1.1200 | 1.1800 | 1.1800 | 122,900 |
| 29 Jan 2024 | 1.3100 | 1.3300 | 1.2300 | 1.2600 | 1.2600 | 74,100 |
| 26 Jan 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 125,700 |
| 25 Jan 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 36,100 |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 90,100 |
| 23 Jan 2024 | 1.2800 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 178,800 |
| 22 Jan 2024 | 1.1800 | 1.3500 | 1.1600 | 1.2800 | 1.2800 | 442,900 |
| 19 Jan 2024 | 1.0900 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 141,400 |
| 18 Jan 2024 | 1.0900 | 1.1180 | 1.0500 | 1.0900 | 1.0900 | 128,900 |
| 17 Jan 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 104,600 |
| 16 Jan 2024 | 1.0900 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 145,500 |
| 12 Jan 2024 | 1.1200 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 198,400 |
| 11 Jan 2024 | 1.1100 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 160,600 |
| 10 Jan 2024 | 1.2300 | 1.2580 | 1.0700 | 1.1400 | 1.1400 | 593,200 |
| 09 Jan 2024 | 1.5000 | 1.6200 | 1.2200 | 1.2400 | 1.2400 | 5,031,600 |
| 08 Jan 2024 | 1.4600 | 1.4700 | 1.3400 | 1.4300 | 1.4300 | 549,800 |
| 05 Jan 2024 | 1.6000 | 1.6300 | 1.4550 | 1.5000 | 1.5000 | 85,700 |
| 04 Jan 2024 | 1.7830 | 1.7830 | 1.5300 | 1.5870 | 1.5870 | 64,300 |
| 03 Jan 2024 | 1.7300 | 1.8000 | 1.6060 | 1.7200 | 1.7200 | 66,200 |
| 02 Jan 2024 | 1.9700 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 83,800 |
| 29 Dec 2023 | 2.0000 | 2.0000 | 1.8200 | 1.8900 | 1.8900 | 37,800 |
| 28 Dec 2023 | 2.0400 | 2.1040 | 1.9200 | 1.9600 | 1.9600 | 81,800 |
| 27 Dec 2023 | 2.1300 | 2.2000 | 1.9600 | 2.0410 | 2.0410 | 58,400 |
| 26 Dec 2023 | 2.2700 | 2.3010 | 2.0200 | 2.1320 | 2.1320 | 60,300 |
| 22 Dec 2023 | 2.5000 | 2.7000 | 2.2200 | 2.2600 | 2.2600 | 82,900 |
| 21 Dec 2023 | 2.6200 | 2.6500 | 2.4200 | 2.5000 | 2.5000 | 17,800 |
| 20 Dec 2023 | 2.6300 | 2.6400 | 2.5200 | 2.6200 | 2.6200 | 14,500 |
| 19 Dec 2023 | 2.9100 | 2.9100 | 2.4300 | 2.5210 | 2.5210 | 49,000 |
| 18 Dec 2023 | 2.9500 | 3.1300 | 2.7000 | 2.7580 | 2.7580 | 35,300 |
| 15 Dec 2023 | 3.1800 | 3.2630 | 2.9000 | 3.1180 | 3.1180 | 35,800 |
| 14 Dec 2023 | 3.0800 | 3.3000 | 3.0700 | 3.1800 | 3.1800 | 22,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.