Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kitov Pharma Ltd (NQ: KTOV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.760 3.000 2.710 2.720 432,033 -0.03(-1.09%)
Jan 30, 2018 2.640 2.797 2.640 2.750 158,841 +0.09(+3.38%)
Jan 29, 2018 2.580 2.686 2.580 2.660 102,354 +0.11(+4.31%)
Jan 26, 2018 2.680 2.800 2.550 2.550 182,340 -0.11(-4.14%)
Jan 25, 2018 2.530 2.750 2.450 2.660 244,224 +0.12(+4.63%)
Jan 24, 2018 2.430 2.580 2.400 2.542 280,883 +0.12(+5.06%)
Jan 23, 2018 2.380 2.600 2.280 2.420 205,796 +0.07(+2.98%)
Jan 22, 2018 2.310 2.400 2.310 2.350 58,980 +0.01(+0.43%)
Jan 19, 2018 2.390 2.400 2.300 2.340 22,449 -0.02(-0.85%)
Jan 18, 2018 2.370 2.400 2.290 2.360 40,096 +0.02(+0.85%)
Jan 17, 2018 2.360 2.400 2.262 2.340 50,535 +0.02(+0.86%)
Jan 16, 2018 2.370 2.380 2.300 2.320 51,743 +0.02(+0.87%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Jan 11, 2018 2.320 2.440 2.277 2.290 123,611 -0.12(-4.98%)
Jan 10, 2018 2.380 2.440 2.310 2.410 69,570 +0.02(+0.84%)
Jan 09, 2018 2.410 2.480 2.343 2.390 72,096 -0.05(-2.05%)
Jan 08, 2018 2.470 2.524 2.370 2.440 141,924 -0.02(-0.81%)
Jan 05, 2018 2.320 2.580 2.280 2.460 424,574 +0.15(+6.49%)
Jan 04, 2018 2.350 2.369 2.270 2.310 41,533 -0.03(-1.28%)
Jan 03, 2018 2.380 2.380 2.300 2.340 113,454 -0.02(-0.85%)
Jan 02, 2018 2.360 2.428 2.300 2.360 222,929 +0.08(+3.51%)
Dec 29, 2017 2.280 2.280 2.280 0 -0.05(-2.15%)
Dec 28, 2017 2.260 2.410 2.210 2.330 186,091 +0.08(+3.56%)
Dec 27, 2017 2.140 2.328 2.130 2.250 167,727 +0.09(+4.17%)
Dec 26, 2017 2.220 2.230 2.090 2.160 144,352 -0.03(-1.37%)
Dec 22, 2017 2.230 2.430 2.188 2.190 161,813 -0.06(-2.66%)
Dec 21, 2017 2.190 2.340 2.100 2.250 85,978 +0.10(+4.65%)
Dec 20, 2017 2.140 2.220 2.130 2.150 68,040 +0.03(+1.42%)
Dec 19, 2017 2.190 2.360 2.120 2.120 60,332 -0.09(-4.07%)
Dec 18, 2017 2.220 2.310 2.176 2.210 93,182 -0.10(-4.33%)
Dec 15, 2017 2.180 2.350 2.165 2.310 119,242 +0.17(+7.94%)
Dec 14, 2017 2.100 2.160 2.080 2.140 134,177 +0.09(+4.39%)
Dec 13, 2017 2.030 2.089 2.000 2.050 172,130 +0.02(+0.99%)
Dec 12, 2017 2.090 2.139 2.000 2.030 167,868 -0.07(-3.33%)
Dec 11, 2017 2.200 2.200 2.100 2.100 12,138 -0.04(-1.86%)
Dec 08, 2017 2.150 2.269 2.130 2.140 73,290 +0.03(+1.66%)
Dec 07, 2017 2.050 2.160 2.050 2.105 42,386 +0.04(+2.18%)
Dec 06, 2017 2.160 2.160 2.030 2.060 117,637 -0.08(-3.74%)
Dec 05, 2017 2.200 2.300 2.130 2.140 72,737 -0.10(-4.46%)
Dec 04, 2017 2.280 2.350 2.220 2.240 50,817 -0.07(-3.03%)
Dec 01, 2017 2.270 2.340 2.221 2.310 72,177 +0.01(+0.43%)
Nov 30, 2017 2.310 2.350 2.250 2.300 69,323 -0.03(-1.29%)
Nov 29, 2017 2.340 2.400 2.340 2.330 56,192 -0.03(-1.27%)
Nov 28, 2017 2.340 2.439 2.200 2.360 202,813 -0.07(-2.88%)
Nov 27, 2017 2.480 2.480 2.310 2.430 165,122 +0.01(+0.41%)
Nov 24, 2017 2.360 2.450 2.330 2.420 155,823 +0.10(+4.31%)
Nov 22, 2017 2.100 2.390 2.100 2.320 501,696 +0.14(+6.42%)
Nov 21, 2017 2.300 2.440 2.140 2.180 1,646,472 +0.21(+10.66%)
Nov 20, 2017 2.010 2.047 1.970 1.970 15,835 -0.01(-0.51%)
Nov 17, 2017 1.930 2.080 1.914 1.980 101,777 +0.02(+1.02%)
Nov 16, 2017 1.910 2.020 1.870 1.960 62,790 +0.01(+0.51%)
Nov 15, 2017 1.940 2.035 1.850 1.950 105,419 -0.00(-0.14%)
Nov 14, 2017 2.040 2.066 1.830 1.953 216,500 -0.12(-5.66%)
Nov 13, 2017 2.080 2.130 2.040 2.070 90,493 -0.07(-3.27%)
Nov 10, 2017 2.060 2.200 2.060 2.140 88,155 +0.04(+1.90%)
Nov 09, 2017 2.000 2.240 2.000 2.100 262,162 -0.10(-4.55%)
Nov 08, 2017 2.300 2.300 2.180 2.200 98,233 -0.09(-3.93%)
Nov 07, 2017 2.330 2.330 2.250 2.290 108,905 +0.00(+0.00%)
Nov 06, 2017 2.330 2.390 2.250 2.290 228,728 -0.06(-2.55%)
Nov 03, 2017 2.230 2.350 2.230 2.350 132,600 +0.08(+3.52%)
Nov 02, 2017 2.300 2.380 2.250 2.270 150,294 -0.06(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.