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 (%)
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%)
May 01, 2020 0.3651 0.3675 0.3305 0.3497 5,940,400 +0.01(+2.85%)
Apr 30, 2020 0.3400 0.3900 0.3300 0.3400 16,877,152 +0.01(+1.49%)
Apr 29, 2020 0.3350 0.3360 0.3182 0.3350 5,589,444 +0.01(+1.52%)
Apr 28, 2020 0.3300 0.3300 0.3200 0.3300 4,263,696 -0.00(-0.84%)
Apr 27, 2020 0.3250 0.3520 0.3170 0.3328 12,570,311 +0.02(+5.65%)
Apr 24, 2020 0.3150 0.3270 0.3060 0.3150 3,595,500 -0.01(-3.61%)
Apr 23, 2020 0.3020 0.3350 0.2953 0.3268 8,187,921 +0.02(+7.11%)
Apr 22, 2020 0.3000 0.3140 0.2970 0.3051 3,698,602 -0.00(-1.13%)
Apr 21, 2020 0.3300 0.3350 0.2792 0.3086 14,765,567 -0.02(-6.48%)
Apr 20, 2020 0.3370 0.3470 0.3100 0.3300 16,266,437 -0.05(-14.29%)
Apr 17, 2020 0.3500 0.4100 0.3350 0.3850 7,980,800 +0.03(+6.94%)
Apr 16, 2020 0.3600 0.3600 0.3400 0.3600 2,741,622 +0.01(+2.86%)
Apr 15, 2020 0.3300 0.3600 0.3200 0.3500 3,678,639 +0.01(+2.64%)
Apr 14, 2020 0.3500 0.3508 0.3000 0.3410 2,249,724 -0.01(-3.59%)
Apr 13, 2020 0.3800 0.3800 0.3231 0.3537 2,952,757 -0.01(-1.72%)
Apr 09, 2020 0.3300 0.3700 0.3105 0.3599 5,126,300 +0.04(+12.47%)
Apr 08, 2020 0.3100 0.3400 0.3000 0.3200 3,538,531 +0.01(+3.90%)
Apr 07, 2020 0.3126 0.3150 0.2980 0.3080 1,825,446 +0.00(+0.33%)
Apr 06, 2020 0.2812 0.3098 0.2812 0.3070 1,907,774 +0.01(+4.99%)
Apr 03, 2020 0.3100 0.3101 0.2800 0.2924 1,953,300 -0.03(-8.63%)
Apr 02, 2020 0.3400 0.3400 0.3000 0.3200 1,986,489 -0.01(-3.03%)
Apr 01, 2020 0.3000 0.3700 0.3000 0.3300 3,731,996 +0.02(+7.95%)
Mar 31, 2020 0.2950 0.3156 0.2950 0.3057 3,074,062 -0.02(-7.08%)
Mar 30, 2020 0.3950 0.3950 0.3000 0.3290 12,136,911 -0.01(-4.08%)
Mar 27, 2020 0.3090 0.3500 0.2820 0.3430 7,447,300 +0.05(+18.28%)
Mar 26, 2020 0.2700 0.3100 0.2618 0.2900 9,303,816 +0.03(+12.19%)
Mar 25, 2020 0.2600 0.3125 0.2475 0.2585 14,855,894 +0.02(+7.71%)
Mar 24, 2020 0.2500 0.2600 0.2300 0.2400 5,377,575 +0.01(+4.35%)
Mar 23, 2020 0.2700 0.2800 0.2200 0.2300 4,439,031 -0.02(-7.96%)
Mar 20, 2020 0.2500 0.2894 0.2320 0.2499 1,702,300 +0.01(+4.13%)
Mar 19, 2020 0.2550 0.2700 0.2400 0.2400 2,032,677 -0.01(-2.04%)
Mar 18, 2020 0.2400 0.2801 0.2250 0.2450 1,270,512 +0.01(+2.08%)
Mar 17, 2020 0.2400 0.2500 0.2200 0.2400 423,783 +0.00(+0.04%)
Mar 16, 2020 0.2217 0.2400 0.2200 0.2399 437,846 +0.01(+3.94%)
Mar 13, 2020 0.2200 0.2575 0.2200 0.2308 723,900 -0.01(-3.83%)
Mar 12, 2020 0.2700 0.3100 0.2400 0.2400 1,721,544 -0.12(-33.33%)
Mar 11, 2020 0.4600 0.4800 0.3500 0.3600 493,983 -0.10(-21.74%)
Mar 10, 2020 0.4900 0.5200 0.4500 0.4600 269,466 -0.11(-19.58%)
Mar 09, 2020 0.5217 0.5720 0.4501 0.5720 208,991 -0.00(-0.44%)
Mar 06, 2020 0.5500 0.5828 0.5355 0.5745 156,400 +0.00(+0.61%)
Mar 05, 2020 0.6183 0.6200 0.5650 0.5710 62,868 -0.05(-7.90%)
Mar 04, 2020 0.6300 0.6300 0.5700 0.6200 28,867 +0.05(+7.86%)
Mar 03, 2020 0.6249 0.6249 0.5700 0.5748 54,404 -0.04(-5.76%)
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.