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 (%)
Apr 29, 2016 5.400 5.680 5.310 5.560 77,938 +0.16(+2.96%)
Apr 28, 2016 5.680 5.860 5.400 5.400 58,206 -0.27(-4.76%)
Apr 27, 2016 5.450 5.740 5.450 5.670 98,505 +0.31(+5.79%)
Apr 26, 2016 5.170 5.410 4.919 5.360 100,887 +0.15(+2.88%)
Apr 25, 2016 5.370 5.370 5.200 5.210 36,456 -0.20(-3.61%)
Apr 22, 2016 5.510 5.510 5.200 5.405 59,332 -0.07(-1.19%)
Apr 21, 2016 5.500 5.560 5.400 5.470 45,506 -0.10(-1.79%)
Apr 20, 2016 5.720 5.740 5.510 5.570 84,264 -0.09(-1.59%)
Apr 19, 2016 5.520 5.970 5.520 5.660 130,437 +0.10(+1.80%)
Apr 18, 2016 5.350 5.960 5.200 5.560 130,410 +0.15(+2.77%)
Apr 15, 2016 5.500 5.560 5.310 5.410 53,335 +0.04(+0.74%)
Apr 14, 2016 5.500 5.700 5.285 5.370 137,139 -0.03(-0.56%)
Apr 13, 2016 5.080 5.420 4.920 5.400 161,030 +0.32(+6.30%)
Apr 12, 2016 5.280 5.406 4.850 5.080 133,583 -0.25(-4.69%)
Apr 11, 2016 5.600 5.790 5.120 5.330 185,147 +0.04(+0.76%)
Apr 08, 2016 5.390 5.610 5.090 5.290 265,485 +0.11(+2.12%)
Apr 07, 2016 4.970 5.300 4.860 5.180 735,799 +0.44(+9.28%)
Apr 06, 2016 4.600 4.840 4.500 4.740 114,718 +0.17(+3.72%)
Apr 05, 2016 4.520 4.700 4.120 4.570 169,919 -0.05(-1.08%)
Apr 04, 2016 4.550 4.696 4.345 4.620 76,795 +0.02(+0.43%)
Apr 01, 2016 4.300 4.874 4.200 4.600 166,398 +0.25(+5.75%)
Mar 31, 2016 4.350 4.460 4.250 4.350 10,113 -0.05(-1.14%)
Mar 30, 2016 4.550 4.607 4.220 4.400 37,819 -0.17(-3.72%)
Mar 29, 2016 4.630 4.700 4.535 4.570 28,061 -0.02(-0.44%)
Mar 28, 2016 4.270 4.601 4.150 4.590 82,366 +0.29(+6.74%)
Mar 24, 2016 4.130 4.300 4.300 4.300 72,800 +0.10(+2.38%)
Mar 23, 2016 4.480 4.480 3.860 4.200 203,025 -0.34(-7.49%)
Mar 22, 2016 4.560 4.950 4.340 4.540 670,299 -0.06(-1.30%)
Mar 21, 2016 4.010 5.060 4.010 4.600 2,519,324 +0.90(+24.32%)
Mar 18, 2016 3.830 3.880 3.623 3.700 34,471 -0.01(-0.27%)
Mar 17, 2016 3.320 3.850 3.310 3.710 152,398 +0.48(+14.86%)
Mar 16, 2016 3.180 3.339 3.060 3.230 35,006 +0.01(+0.31%)
Mar 15, 2016 3.090 3.360 3.001 3.220 38,652 +0.03(+0.94%)
Mar 14, 2016 3.140 3.240 2.990 3.190 25,293 +0.02(+0.63%)
Mar 11, 2016 3.060 3.240 2.991 3.170 25,339 +0.17(+5.67%)
Mar 10, 2016 2.920 3.030 2.910 3.000 18,513 -0.05(-1.64%)
Mar 09, 2016 3.100 3.104 2.940 3.050 10,287 -0.11(-3.48%)
Mar 08, 2016 3.150 3.190 2.850 3.160 61,849 -0.06(-1.86%)
Mar 07, 2016 3.088 3.270 3.055 3.220 20,181 +0.02(+0.63%)
Mar 04, 2016 3.000 3.360 2.920 3.200 37,900 +0.10(+3.23%)
Mar 03, 2016 3.110 3.110 3.040 3.100 9,398 -0.04(-1.27%)
Mar 02, 2016 3.060 3.165 2.960 3.140 109,840 +0.07(+2.28%)
Mar 01, 2016 3.070 3.139 3.000 3.070 25,960 +0.07(+2.33%)
Feb 29, 2016 3.190 3.190 2.850 3.000 32,426 +0.18(+6.38%)
Feb 26, 2016 2.649 2.869 2.600 2.820 43,577 +0.13(+4.83%)
Feb 25, 2016 2.649 2.690 2.570 2.690 6,518 +0.05(+1.89%)
Feb 24, 2016 2.580 2.640 2.560 2.640 1,865 +0.05(+1.93%)
Feb 23, 2016 2.590 2.600 2.590 2.590 1,528 -0.02(-0.77%)
Feb 22, 2016 2.600 2.619 2.520 2.610 32,851 +0.02(+0.77%)
Feb 19, 2016 2.550 2.590 2.490 2.590 3,950 +0.04(+1.57%)
Feb 18, 2016 2.540 2.760 2.237 2.550 142,134 -0.11(-4.14%)
Feb 17, 2016 2.740 2.770 2.540 2.660 6,726 +0.02(+0.76%)
Feb 16, 2016 2.460 2.750 2.460 2.640 46,138 +0.26(+10.92%)
Feb 12, 2016 2.370 2.380 2.380 2.380 8,000 +0.05(+2.15%)
Feb 11, 2016 2.321 2.353 2.200 2.330 22,980 -0.10(-4.12%)
Feb 10, 2016 2.769 2.769 2.360 2.430 23,653 -0.14(-5.45%)
Feb 09, 2016 2.590 2.610 2.450 2.570 11,584 -0.04(-1.53%)
Feb 08, 2016 2.510 2.670 2.390 2.610 17,861 +0.09(+3.57%)
Feb 05, 2016 2.700 2.700 2.410 2.520 17,194 -0.06(-2.33%)
Feb 04, 2016 2.500 2.720 2.410 2.580 178,675 +0.07(+2.79%)
Feb 03, 2016 2.420 2.540 2.400 2.510 25,316 +0.04(+1.62%)
Feb 02, 2016 2.468 2.479 2.400 2.470 7,692 +0.01(+0.41%)
Feb 01, 2016 2.520 2.570 2.460 2.460 15,988 -0.10(-3.91%)
Jan 29, 2016 2.610 2.610 2.520 2.560 8,921 +0.01(+0.39%)
Jan 28, 2016 2.600 2.600 2.500 2.550 18,653 -0.05(-1.92%)
Jan 27, 2016 2.700 2.700 2.510 2.600 29,332 -0.09(-3.35%)
Jan 26, 2016 2.860 2.860 2.650 2.690 26,084 -0.06(-2.18%)
Jan 25, 2016 2.510 2.808 2.510 2.750 67,705 +0.23(+9.13%)
Jan 22, 2016 2.558 2.570 2.400 2.520 18,171 +0.02(+0.80%)
Jan 21, 2016 2.420 2.580 2.350 2.500 24,919 +0.04(+1.63%)
Jan 20, 2016 2.550 2.550 2.270 2.460 37,527 -0.10(-3.91%)
Jan 19, 2016 2.660 2.757 2.375 2.560 43,532 -0.08(-3.03%)
Jan 15, 2016 2.950 2.640 2.640 2.640 77,500 -0.29(-9.90%)
Jan 14, 2016 2.860 2.930 2.644 2.930 72,469 -0.01(-0.34%)
Jan 13, 2016 3.190 3.190 2.840 2.940 36,582 -0.20(-6.37%)
Jan 12, 2016 3.230 3.230 3.050 3.140 59,383 -0.04(-1.26%)
Jan 11, 2016 3.250 3.400 3.110 3.180 299,448 -0.06(-1.85%)
Jan 08, 2016 3.040 3.380 3.040 3.240 316,184 +0.14(+4.52%)
Jan 07, 2016 3.130 3.250 3.020 3.100 126,605 -0.24(-7.19%)
Jan 06, 2016 3.500 3.500 3.242 3.340 123,465 -0.20(-5.65%)
Jan 05, 2016 3.110 3.740 3.110 3.540 702,813 +0.45(+14.62%)
Jan 04, 2016 3.250 3.250 3.060 3.088 42,690 -0.06(-1.95%)
Dec 31, 2015 3.080 3.150 3.150 3.150 96,600 -0.04(-1.25%)
Dec 30, 2015 3.260 3.260 3.140 3.190 53,264 -0.18(-5.34%)
Dec 29, 2015 3.370 3.370 3.139 3.370 184,837 +0.04(+1.20%)
Dec 28, 2015 3.180 3.330 3.170 3.330 39,100 +0.06(+1.83%)
Dec 24, 2015 3.310 3.270 3.270 3.270 102,100 -0.11(-3.25%)
Dec 23, 2015 3.440 3.482 3.330 3.380 99,337 -0.06(-1.74%)
Dec 22, 2015 3.460 3.562 3.310 3.440 108,887 +0.00(+0.00%)
Dec 21, 2015 3.850 3.940 3.350 3.440 265,353 -0.28(-7.53%)
Dec 18, 2015 3.700 3.850 3.380 3.720 445,986 -0.03(-0.80%)
Dec 17, 2015 4.280 4.380 3.550 3.750 1,052,590 -0.29(-7.18%)
Dec 16, 2015 4.100 4.250 4.010 4.040 876,304 -0.43(-9.62%)
Dec 15, 2015 5.170 5.700 4.310 4.470 10,377,859 +0.90(+25.21%)
Dec 14, 2015 3.630 3.800 3.270 3.570 1,237,753 +0.50(+16.29%)
Dec 11, 2015 2.980 3.150 2.850 3.070 241,916 -0.06(-1.92%)
Dec 10, 2015 3.000 3.950 3.000 3.130 2,168,161 +0.24(+8.30%)
Dec 09, 2015 2.850 2.900 2.830 2.890 55,081 -0.04(-1.37%)
Dec 08, 2015 2.820 2.930 2.620 2.930 114,054 +0.08(+2.81%)
Dec 07, 2015 2.820 3.000 2.720 2.850 229,943 +0.18(+6.74%)
Dec 04, 2015 2.780 2.800 2.550 2.670 16,196 -0.03(-1.11%)
Dec 03, 2015 2.550 2.750 2.420 2.700 138,965 +0.23(+9.31%)
Dec 02, 2015 2.480 2.570 2.420 2.470 17,764 -0.01(-0.40%)
Dec 01, 2015 2.460 2.590 2.350 2.480 129,567 -0.03(-1.20%)
Nov 30, 2015 2.750 2.770 2.510 2.510 40,475 -0.27(-9.71%)
Nov 27, 2015 2.730 2.780 2.680 2.780 30,763 +0.17(+6.51%)
Nov 25, 2015 2.500 2.610 2.610 2.610 114,500 +0.18(+7.41%)
Nov 24, 2015 2.910 2.920 2.360 2.430 173,238 -0.56(-18.73%)
Nov 23, 2015 3.050 3.160 2.960 2.990 257,619 -0.20(-6.27%)
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.