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 (%)
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.