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 (%)
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%)
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.