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 21, 2020 4.170 4.170 4.170 0 +0.09(+2.21%)
Dec 18, 2020 4.030 4.110 4.000 4.080 179,700 +0.02(+0.49%)
Dec 17, 2020 4.090 4.110 4.000 4.060 252,305 -0.05(-1.22%)
Dec 16, 2020 4.100 4.130 4.050 4.110 226,609 -0.03(-0.72%)
Dec 15, 2020 4.130 4.154 4.090 4.140 184,379 +0.02(+0.49%)
Dec 14, 2020 4.180 4.200 4.090 4.120 232,431 -0.05(-1.20%)
Dec 11, 2020 4.210 4.280 4.104 4.170 411,900 -0.02(-0.48%)
Dec 10, 2020 4.160 4.200 4.060 4.190 349,998 +0.01(+0.24%)
Dec 09, 2020 4.190 4.220 4.050 4.180 430,605 -0.02(-0.48%)
Dec 08, 2020 4.100 4.300 4.090 4.200 402,742 +0.07(+1.69%)
Dec 07, 2020 4.220 4.230 4.110 4.130 302,476 -0.06(-1.43%)
Dec 04, 2020 4.170 4.220 4.130 4.190 253,700 +0.01(+0.24%)
Dec 03, 2020 4.220 4.280 4.130 4.180 248,073 -0.07(-1.65%)
Dec 02, 2020 4.150 4.340 4.110 4.250 194,011 -0.02(-0.47%)
Dec 01, 2020 4.340 4.420 4.210 4.270 330,289 -0.10(-2.29%)
Nov 30, 2020 4.210 4.390 4.140 4.370 427,722 +0.15(+3.55%)
Nov 27, 2020 4.100 4.240 4.060 4.220 252,400 +0.14(+3.43%)
Nov 25, 2020 4.070 4.080 3.980 4.080 270,200 +0.07(+1.75%)
Nov 24, 2020 4.030 4.130 3.920 4.010 528,804 -0.01(-0.25%)
Nov 23, 2020 4.070 4.110 4.010 4.020 318,400 -0.04(-0.99%)
Nov 20, 2020 4.060 4.086 4.000 4.060 253,100 -0.03(-0.73%)
Nov 19, 2020 4.100 4.180 4.050 4.090 252,211 -0.04(-0.97%)
Nov 18, 2020 4.110 4.190 4.090 4.130 212,385 -0.02(-0.48%)
Nov 17, 2020 4.130 4.210 4.050 4.150 382,158 +0.02(+0.48%)
Nov 16, 2020 4.150 4.200 4.120 4.130 194,732 -0.02(-0.48%)
Nov 13, 2020 4.170 4.190 4.080 4.150 252,900 -0.02(-0.48%)
Nov 12, 2020 4.270 4.320 4.110 4.170 298,654 -0.18(-4.14%)
Nov 11, 2020 4.160 4.410 4.100 4.350 396,575 +0.23(+5.58%)
Nov 10, 2020 4.100 4.170 3.970 4.120 174,847 +0.00(+0.00%)
Nov 09, 2020 4.200 4.220 4.100 4.120 288,500 +0.03(+0.73%)
Nov 06, 2020 4.140 4.150 4.050 4.090 264,500 -0.02(-0.49%)
Nov 05, 2020 4.200 4.200 4.080 4.110 242,794 -0.08(-1.91%)
Nov 04, 2020 4.130 4.290 4.070 4.190 185,483 +0.06(+1.45%)
Nov 03, 2020 4.020 4.180 3.960 4.130 273,350 +0.18(+4.56%)
Nov 02, 2020 4.120 4.130 3.840 3.950 789,164 -0.19(-4.59%)
Oct 30, 2020 4.234 4.257 4.050 4.140 372,500 -0.15(-3.50%)
Oct 29, 2020 4.370 4.380 4.200 4.290 205,786 -0.08(-1.83%)
Oct 28, 2020 4.470 4.490 4.240 4.370 284,861 -0.29(-6.22%)
Oct 27, 2020 4.440 4.680 4.310 4.660 597,529 +0.28(+6.39%)
Oct 26, 2020 4.660 4.700 4.320 4.380 483,766 -0.35(-7.40%)
Oct 23, 2020 4.680 5.050 4.600 4.730 1,402,900 +0.26(+5.82%)
Oct 22, 2020 4.310 4.500 4.290 4.470 382,574 +0.11(+2.52%)
Oct 21, 2020 4.380 4.490 4.300 4.360 291,386 -0.01(-0.23%)
Oct 20, 2020 4.450 4.450 4.280 4.370 263,863 +0.01(+0.23%)
Oct 19, 2020 4.380 4.520 4.320 4.360 376,267 +0.03(+0.69%)
Oct 16, 2020 4.200 4.430 4.190 4.330 321,100 +0.14(+3.34%)
Oct 15, 2020 4.280 4.280 4.060 4.190 507,452 -0.12(-2.78%)
Oct 14, 2020 4.390 4.400 4.290 4.310 261,979 -0.09(-2.05%)
Oct 13, 2020 4.420 4.440 4.300 4.400 251,929 -0.01(-0.23%)
Oct 12, 2020 4.430 4.480 4.340 4.410 173,629 -0.05(-1.12%)
Oct 09, 2020 4.530 4.570 4.400 4.460 204,600 -0.05(-1.11%)
Oct 08, 2020 4.500 4.590 4.430 4.510 437,594 -0.01(-0.22%)
Oct 07, 2020 4.450 4.550 4.380 4.520 337,234 +0.08(+1.80%)
Oct 06, 2020 4.450 4.500 4.360 4.440 360,594 +0.02(+0.45%)
Oct 05, 2020 4.390 4.580 4.280 4.420 416,700 +0.09(+2.08%)
Oct 02, 2020 4.230 4.380 4.215 4.330 234,700 -0.03(-0.69%)
Oct 01, 2020 4.380 4.430 4.230 4.360 286,144 -0.05(-1.13%)
Sep 30, 2020 4.300 4.420 4.270 4.410 303,134 +0.05(+1.15%)
Sep 29, 2020 4.330 4.480 4.270 4.360 547,077 +0.10(+2.35%)
Sep 28, 2020 4.390 4.590 4.130 4.260 971,154 +0.20(+4.93%)
Sep 25, 2020 3.940 4.090 3.910 4.060 311,600 +0.07(+1.75%)
Sep 24, 2020 3.950 4.100 3.800 3.990 490,550 -0.08(-1.97%)
Sep 23, 2020 4.250 4.300 4.050 4.070 425,010 -0.20(-4.68%)
Sep 22, 2020 4.370 4.440 4.250 4.270 217,927 -0.18(-4.04%)
Sep 21, 2020 4.150 4.600 4.110 4.450 587,360 +0.16(+3.73%)
Sep 18, 2020 4.200 4.290 4.140 4.290 218,100 +0.05(+1.18%)
Sep 17, 2020 4.030 4.250 4.000 4.240 327,435 +0.10(+2.42%)
Sep 16, 2020 4.340 4.360 4.080 4.140 363,658 -0.20(-4.61%)
Sep 15, 2020 4.430 4.480 4.270 4.340 334,737 -0.08(-1.81%)
Sep 14, 2020 4.200 4.420 4.200 4.420 316,850 +0.22(+5.24%)
Sep 11, 2020 4.230 4.280 3.971 4.200 484,000 +0.04(+0.96%)
Sep 10, 2020 4.050 4.480 3.990 4.160 906,328 +0.16(+4.00%)
Sep 09, 2020 3.970 4.050 3.850 4.000 340,931 +0.00(+0.00%)
Sep 08, 2020 3.890 4.100 3.770 4.000 445,572 -0.10(-2.44%)
Sep 04, 2020 4.000 4.100 3.710 4.100 618,100 +0.17(+4.33%)
Sep 03, 2020 4.040 4.230 3.879 3.930 394,589 -0.10(-2.48%)
Sep 02, 2020 4.100 4.110 3.660 4.030 1,014,138 -0.07(-1.71%)
Sep 01, 2020 4.320 4.320 4.010 4.100 922,572 -0.24(-5.53%)
Aug 31, 2020 4.480 4.500 4.240 4.340 744,998 -0.13(-2.91%)
Aug 28, 2020 4.500 4.550 4.350 4.470 365,500 -0.03(-0.67%)
Aug 27, 2020 4.370 4.570 4.240 4.500 853,218 +0.13(+2.97%)
Aug 26, 2020 4.460 4.650 4.240 4.370 740,970 -0.07(-1.58%)
Aug 25, 2020 4.350 4.470 4.240 4.440 554,737 +0.16(+3.74%)
Aug 24, 2020 4.370 4.550 4.210 4.280 1,192,106 -0.49(-10.27%)
Aug 21, 2020 4.700 5.070 4.550 4.770 1,581,200 +4.26(+837.87%)
Aug 20, 2020 0.4800 0.5240 0.4800 0.5086 8,695,227 +0.03(+5.96%)
Aug 19, 2020 0.5200 0.5200 0.4721 0.4800 11,042,816 -0.05(-8.68%)
Aug 18, 2020 0.5600 0.5600 0.5150 0.5256 9,797,666 -0.02(-3.17%)
Aug 17, 2020 0.5701 0.5749 0.5320 0.5428 7,910,443 +0.02(+2.92%)
Aug 14, 2020 0.5600 0.5750 0.5140 0.5274 16,201,900 -0.06(-10.35%)
Aug 13, 2020 0.5765 0.6290 0.5604 0.5883 26,559,616 +0.03(+4.87%)
Aug 12, 2020 0.7900 0.7927 0.7381 0.5610 24,003,188 -0.22(-28.08%)
Aug 11, 2020 0.8300 0.8400 0.7600 0.7800 13,911,155 -0.08(-9.30%)
Aug 10, 2020 0.8700 0.8700 0.8300 0.8600 7,905,281 -0.01(-1.15%)
Aug 07, 2020 0.8900 0.8949 0.8393 0.8700 9,674,800 -0.03(-3.09%)
Aug 06, 2020 0.8700 0.9670 0.8200 0.8977 24,188,324 +0.00(+0.30%)
Aug 05, 2020 0.9150 0.9499 0.8800 0.8950 15,316,542 +0.01(+1.55%)
Aug 04, 2020 0.8340 0.9785 0.8340 0.8813 31,812,192 +0.06(+6.82%)
Aug 03, 2020 0.8200 0.8310 0.7860 0.8250 9,198,741 +0.02(+2.78%)
Jul 31, 2020 0.7900 0.8174 0.7800 0.8027 7,931,700 +0.02(+2.91%)
Jul 30, 2020 0.8000 0.8315 0.7710 0.7800 9,591,150 -0.02(-2.63%)
Jul 29, 2020 0.7621 0.8490 0.7563 0.8011 28,232,160 +0.03(+4.04%)
Jul 28, 2020 0.7600 0.7700 0.7500 0.7700 5,308,224 +0.01(+1.32%)
Jul 27, 2020 0.8000 0.8000 0.7500 0.7600 6,738,110 +0.01(+1.33%)
Jul 24, 2020 0.7600 0.7800 0.7200 0.7500 6,188,600 -0.02(-2.60%)
Jul 23, 2020 0.7907 0.8000 0.7550 0.7700 6,578,044 -0.03(-3.41%)
Jul 22, 2020 0.8290 0.8290 0.7800 0.7972 8,599,266 -0.01(-1.58%)
Jul 21, 2020 0.7500 0.8600 0.7300 0.8100 20,557,156 +0.05(+6.10%)
Jul 20, 2020 0.7673 0.7835 0.7401 0.7634 9,152,067 -0.01(-0.73%)
Jul 17, 2020 0.7700 0.7829 0.7600 0.7690 8,203,600 -0.02(-2.66%)
Jul 16, 2020 0.7900 0.8000 0.7600 0.7900 8,980,386 -0.01(-0.63%)
Jul 15, 2020 0.7300 0.8199 0.7102 0.7950 17,593,040 +0.07(+9.66%)
Jul 14, 2020 0.7400 0.7450 0.7052 0.7250 16,672,772 -0.04(-5.75%)
Jul 13, 2020 0.8000 0.8068 0.7600 0.7692 17,951,142 -0.05(-6.29%)
Jul 10, 2020 0.8322 0.8400 0.8000 0.8208 11,851,999 -0.03(-3.44%)
Jul 09, 2020 0.9000 0.9000 0.8200 0.8500 19,412,062 -0.05(-5.56%)
Jul 08, 2020 0.9217 0.9450 0.8313 0.9000 40,828,824 +0.11(+14.45%)
Jul 07, 2020 0.7900 0.8200 0.7713 0.7864 19,908,422 -0.07(-8.56%)
Jul 06, 2020 0.8700 0.9100 0.8300 0.8600 27,236,784 -0.07(-7.53%)
Jul 02, 2020 1.010 1.040 0.9181 0.9300 48,964,704 +0.03(+3.32%)
Jul 01, 2020 0.9706 1.000 0.8170 0.9001 71,791,472 -0.21(-18.91%)
Jun 30, 2020 1.130 1.170 1.030 1.110 47,358,084 -0.09(-7.50%)
Jun 29, 2020 1.270 1.440 1.060 1.200 88,319,488 +0.04(+3.45%)
Jun 26, 2020 1.070 1.180 1.020 1.160 53,976,400 -0.10(-7.94%)
Jun 25, 2020 1.080 1.400 0.9900 1.260 221,406,720 +0.40(+46.51%)
Jun 24, 2020 0.9000 0.9200 0.7800 0.8600 79,980,272 +0.04(+4.88%)
Jun 23, 2020 1.150 1.350 0.7205 0.8200 331,682,400 +0.05(+6.49%)
Jun 22, 2020 0.7200 0.8000 0.6200 0.7700 150,355,328 +0.20(+35.33%)
Jun 19, 2020 0.4691 0.5850 0.4660 0.5690 43,019,504 +0.09(+19.79%)
Jun 18, 2020 0.4700 0.4800 0.4600 0.4750 3,393,981 +0.00(+0.08%)
Jun 17, 2020 0.4500 0.4845 0.4490 0.4746 4,643,167 +0.01(+1.19%)
Jun 16, 2020 0.4888 0.4888 0.4600 0.4690 4,238,730 -0.00(-0.80%)
Jun 15, 2020 0.4400 0.4887 0.4340 0.4728 6,058,053 +0.02(+5.35%)
Jun 12, 2020 0.4600 0.4696 0.4210 0.4488 6,701,700 -0.01(-2.01%)
Jun 11, 2020 0.4720 0.4800 0.4511 0.4580 6,605,148 -0.04(-8.86%)
Jun 10, 2020 0.5409 0.5450 0.4866 0.5025 6,768,280 +0.01(+2.34%)
Jun 09, 2020 0.5080 0.5080 0.4850 0.4910 5,633,790 -0.02(-3.04%)
Jun 08, 2020 0.4990 0.5198 0.4800 0.5064 7,787,787 +0.01(+1.69%)
Jun 05, 2020 0.4710 0.5205 0.4600 0.4980 11,510,100 +0.03(+5.29%)
Jun 04, 2020 0.4515 0.4850 0.4403 0.4730 9,932,206 +0.02(+4.76%)
Jun 03, 2020 0.4640 0.4679 0.4401 0.4515 7,599,885 -0.02(-3.92%)
Jun 02, 2020 0.4700 0.4850 0.4550 0.4699 5,389,009 -0.00(-0.66%)
Jun 01, 2020 0.4545 0.4997 0.4350 0.4730 9,997,632 +0.00(+0.42%)
May 29, 2020 0.5033 0.5033 0.4550 0.4710 12,974,800 -0.05(-9.42%)
May 28, 2020 0.5448 0.5457 0.4500 0.5200 10,236,842 -0.03(-5.45%)
May 27, 2020 0.5600 0.5600 0.5300 0.5500 10,643,755 -0.01(-0.99%)
May 26, 2020 0.5878 0.5878 0.5380 0.5555 14,397,700 +0.01(+2.06%)
May 22, 2020 0.5700 0.5750 0.5301 0.5443 20,821,498 +0.00(+0.80%)
May 21, 2020 0.5730 0.5750 0.5229 0.5400 14,505,239 -0.05(-8.24%)
May 20, 2020 0.6750 0.7050 0.5730 0.5885 65,131,536 +0.03(+5.85%)
May 19, 2020 0.5900 0.5900 0.5200 0.5560 18,244,420 -0.03(-4.92%)
May 18, 2020 0.5617 0.6724 0.5617 0.5848 61,818,168 +0.09(+19.10%)
May 15, 2020 0.4850 0.4995 0.4610 0.4910 27,335,000 +0.03(+6.74%)
May 14, 2020 0.4800 0.4840 0.4490 0.4600 22,145,576 +0.02(+4.55%)
May 13, 2020 0.4590 0.4600 0.4050 0.4400 17,447,796 -0.02(-4.14%)
May 12, 2020 0.5000 0.5000 0.4010 0.4590 21,945,548 -0.03(-6.06%)
May 11, 2020 0.5401 0.5459 0.4627 0.4886 58,692,256 +0.03(+7.60%)
May 08, 2020 0.3883 0.4865 0.3800 0.4541 76,762,000 +0.09(+25.62%)
May 07, 2020 0.3750 0.3750 0.3566 0.3615 13,833,617 +0.01(+2.70%)
May 06, 2020 0.3300 0.3700 0.3292 0.3520 47,922,368 -0.08(-18.99%)
May 05, 2020 0.4300 0.4940 0.4100 0.4345 44,669,120 +0.06(+15.37%)
May 04, 2020 0.3489 0.3800 0.3400 0.3766 12,663,437 +0.03(+7.69%)
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.