Free Trial

Notable Labs (NTBL) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free NTBL Stock Alerts
$1.02
-0.02 (-1.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Notable Labs Stock Price Performance

5 Day
Performance
-7.27%
1 Month
Performance
+4.62%
3 Month
Performance
-12.07%
6 Month
Performance
-68.83%
Year-To-Date
Performance
-46.03%
Receive NTBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Notable Labs and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

NTBL Stock Chart for Sunday, May, 19, 2024

NTBL Chart by TradingView

Notable Labs Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.04$1.02
-1.92%		$1.15$1.01118,647 shs$2.26 million
05/16/2024$1.08$1.04
-3.70%		$1.11$1.0074,776 shs$2.31 million
05/15/2024$1.10$1.08
-1.82%		$1.19$1.0667,508 shs$2.40 million
05/14/2024$1.19$1.10
-7.56%		$1.19$1.06151,045 shs$2.44 million
05/13/2024$1.25$1.19
-4.80%		$1.24$1.09425,280 shs$2.64 million
05/10/2024$1.48$1.25
-15.54%		$1.77$1.232.34 million shs$2.78 million
05/09/2024$1.19$1.48
+24.37%		$1.84$1.1616.49 million shs$3.29 million
05/08/2024$1.07$1.19
+11.21%		$1.25$1.02205,374 shs$2.64 million
05/07/2024$0.92$1.07
+16.30%		$1.07$0.92242,288 shs$2.38 million
05/06/2024$0.95$0.92
-3.16%		$0.96$0.8742,755 shs$2.04 million
05/03/2024$0.95$0.95$0.96$0.9217,800 shs$2.11 million
05/02/2024$0.91$0.95
+3.94%		$0.96$0.9145,176 shs$2.11 million
05/01/2024$0.92$0.91
-0.65%		$0.98$0.86102,650 shs$2.03 million
04/30/2024$0.97$0.92
-5.28%		$0.97$0.9044,379 shs$2.04 million
04/29/2024$0.97$0.97
+0.65%		$0.99$0.9041,400 shs$2.16 million
04/26/2024$0.96$0.98
+2.07%		$1.07$0.95142,971 shs$2.18 million
04/25/2024$0.98$0.96
-2.13%		$1.00$0.9245,363 shs$2.13 million
04/24/2024$0.98$0.98
+0.10%		$1.01$0.9856,734 shs$2.18 million
04/23/2024$0.95$0.98
+3.16%		$1.00$0.9237,045 shs$2.18 million
04/22/2024$0.98$0.95
-2.56%		$0.99$0.9364,801 shs$2.11 million
04/19/2024$0.97$0.98
+0.52%		$0.99$0.9439,533 shs$2.16 million
04/18/2024$0.96$0.97
+1.04%		$1.01$0.9281,304 shs$2.15 million
04/17/2024$0.99$0.96
-2.55%		$1.04$0.9357,937 shs$2.13 million
04/16/2024$1.18$0.99
-16.52%		$1.16$0.83212,342 shs$2.19 million
04/15/2024$1.16$1.18
+1.72%		$1.32$1.1592,990 shs$2.62 million
04/12/2024$1.21$1.16
-4.13%		$1.26$1.1627,294 shs$2.58 million
04/11/2024$1.22$1.21
-0.82%		$1.25$1.1760,000 shs$2.69 million
04/10/2024$1.41$1.22
-13.48%		$1.41$1.2285,399 shs$2.71 million
04/09/2024$1.49$1.41
-5.37%		$1.53$1.4017,634 shs$3.13 million
04/08/2024$1.64$1.49
-9.15%		$1.70$1.42105,154 shs$3.31 million
04/05/2024$1.66$1.64
-1.20%		$1.70$1.5735,420 shs$3.64 million
04/04/2024$1.69$1.66
-1.81%		$1.78$1.6314,937 shs$3.69 million
04/03/2024$1.64$1.69
+3.09%		$1.84$1.6429,712 shs$3.75 million
04/02/2024$1.69$1.64
-2.96%		$1.69$1.5947,415 shs$3.64 million
04/01/2024$1.77$1.69
-4.52%		$1.79$1.6441,962 shs$3.75 million
03/29/2024$1.77$1.77$1.88$1.7641,218 shs$3.93 million
03/28/2024$1.83$1.77
-3.28%		$1.88$1.7641,218 shs$3.93 million
03/27/2024$1.74$1.83
+5.17%		$1.89$1.7546,304 shs$4.06 million
03/26/2024$1.74$1.74$1.81$1.6964,856 shs$3.86 million
03/25/2024$1.91$1.74
-8.90%		$1.92$1.6488,758 shs$3.86 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$1.71$1.91
+11.70%		$1.94$1.67140,332 shs$4.24 million
03/21/2024$1.60$1.71
+6.87%		$1.77$1.57101,347 shs$3.80 million
03/20/2024$1.65$1.60
-3.03%		$1.65$1.5746,607 shs$3.55 million
03/19/2024$1.69$1.65
-2.37%		$1.69$1.6047,442 shs$3.66 million
03/18/2024$1.57$1.69
+7.64%		$1.70$1.41187,947 shs$3.75 million
03/15/2024$1.59$1.57
-1.26%		$1.72$1.57110,893 shs$3.49 million
03/14/2024$1.67$1.59
-4.79%		$1.65$1.5986,692 shs$3.53 million
03/13/2024$1.60$1.67
+4.37%		$1.68$1.5730,625 shs$3.71 million
03/12/2024$1.64$1.60
-2.44%		$1.66$1.5666,834 shs$3.55 million
03/11/2024$1.46$1.64
+12.33%		$1.75$1.43399,433 shs$3.64 million
03/08/2024$1.40$1.46
+4.29%		$1.55$1.3982,732 shs$3.24 million
03/07/2024$1.37$1.40
+2.19%		$1.44$1.2942,942 shs$3.11 million
03/06/2024$1.33$1.37
+3.01%		$1.40$1.3072,822 shs$3.04 million
03/05/2024$1.35$1.33
-1.48%		$1.40$1.3139,734 shs$2.95 million
03/04/2024$1.42$1.35
-4.93%		$1.42$1.3495,021 shs$3.00 million
03/01/2024$1.48$1.42
-4.06%		$1.49$1.3796,028 shs$3.15 million
02/29/2024$1.46$1.48
+1.38%		$1.58$1.42135,542 shs$3.29 million
02/28/2024$1.42$1.46
+2.82%		$1.52$1.34145,435 shs$3.24 million
02/27/2024$1.37$1.42
+3.65%		$1.50$1.34199,881 shs$3.15 million
02/26/2024$1.23$1.37
+11.38%		$1.40$1.23126,735 shs$3.04 million
02/23/2024$1.27$1.23
-3.15%		$1.30$1.2242,676 shs$2.73 million
02/22/2024$1.26$1.27
+0.79%		$1.49$1.25372,436 shs$2.82 million
02/21/2024$1.20$1.26
+5.00%		$1.26$1.1671,674 shs$2.80 million
02/20/2024$1.16$1.20
+3.45%		$1.20$1.1532,009 shs$2.66 million
02/19/2024$1.16$1.16$1.21$1.1444,100 shs$2.58 million

Related Companies:
This page (NASDAQ:NTBL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company