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 (%)
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%)
Nov 01, 2017 2.260 2.390 2.190 2.330 364,906 +0.01(+0.43%)
Oct 31, 2017 2.320 2.440 2.150 2.320 255,742 +0.01(+0.43%)
Oct 30, 2017 2.150 2.380 2.070 2.310 281,307 +0.13(+5.96%)
Oct 27, 2017 2.600 2.650 2.135 2.180 1,072,786 -0.16(-6.84%)
Oct 26, 2017 2.150 2.960 1.980 2.340 3,735,808 +0.14(+6.36%)
Oct 25, 2017 2.350 2.420 2.140 2.200 234,394 -0.18(-7.56%)
Oct 24, 2017 2.360 2.450 2.360 2.380 75,075 +0.01(+0.42%)
Oct 23, 2017 2.310 2.680 2.280 2.370 820,957 +0.00(+0.00%)
Oct 20, 2017 2.400 2.560 2.321 2.370 145,920 -0.05(-2.07%)
Oct 19, 2017 2.550 2.550 2.350 2.420 176,322 -0.15(-5.84%)
Oct 18, 2017 2.470 2.618 2.300 2.570 679,738 +0.03(+1.18%)
Oct 17, 2017 2.600 2.634 2.450 2.540 337,661 -0.11(-4.15%)
Oct 16, 2017 2.500 2.900 2.380 2.650 976,181 -0.01(-0.38%)
Oct 13, 2017 2.750 2.850 2.510 2.660 723,028 -0.29(-9.83%)
Oct 12, 2017 3.410 3.440 2.590 2.950 2,616,861 -0.20(-6.35%)
Oct 11, 2017 2.030 3.200 2.005 3.150 4,635,886 +1.13(+55.94%)
Oct 10, 2017 1.990 2.030 1.950 2.020 141,265 +0.03(+1.51%)
Oct 09, 2017 1.930 2.000 1.920 1.990 179,387 +0.02(+1.02%)
Oct 06, 2017 2.050 2.170 1.790 1.970 954,447 +0.09(+4.79%)
Oct 05, 2017 1.910 1.914 1.851 1.880 157,279 -0.02(-1.05%)
Oct 04, 2017 1.950 1.950 1.810 1.900 205,426 +0.03(+1.60%)
Oct 03, 2017 1.910 1.990 1.850 1.870 278,817 -0.04(-2.09%)
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.