Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anchiano Therapeutics Ltd ADR (NQ: ANCN )

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 31, 2019 5.000 5.000 5.000 5.000 200 +0.02(+0.40%)
May 30, 2019 4.670 5.020 4.495 4.980 23,476 +0.07(+1.43%)
May 29, 2019 4.750 5.200 4.510 4.910 20,852 +0.11(+2.39%)
May 28, 2019 4.900 4.900 4.730 4.795 2,474 -0.15(-3.12%)
May 24, 2019 4.980 4.990 4.950 4.950 1,800 -0.07(-1.39%)
May 23, 2019 5.250 5.250 4.910 5.020 4,486 -0.22(-4.22%)
May 22, 2019 5.220 5.241 5.220 5.241 1,150 -0.20(-3.65%)
May 21, 2019 5.568 5.568 5.377 5.440 1,502 +0.29(+5.63%)
May 20, 2019 5.327 5.446 5.150 5.150 3,956 -0.14(-2.66%)
May 17, 2019 5.614 5.614 5.291 5.291 10,000 -0.34(-6.02%)
May 16, 2019 5.650 5.650 5.350 5.630 3,877 -0.02(-0.41%)
May 15, 2019 5.550 5.653 5.310 5.653 1,606 +0.00(+0.08%)
May 14, 2019 5.568 5.662 5.540 5.649 3,860 -0.05(-0.90%)
May 13, 2019 5.540 5.700 5.530 5.700 937 +0.16(+2.89%)
May 10, 2019 5.540 5.540 5.540 426 +0.00(+0.00%)
May 09, 2019 5.660 5.660 5.520 5.540 3,147 -0.38(-6.45%)
May 08, 2019 5.950 5.950 5.600 5.922 3,115 -0.03(-0.47%)
May 07, 2019 5.880 5.950 5.880 5.950 830 +0.22(+3.84%)
May 06, 2019 5.730 5.730 5.730 209 +0.00(+0.00%)
May 03, 2019 5.600 6.662 5.600 5.730 3,800 -0.27(-4.44%)
May 02, 2019 5.972 5.996 5.972 5.996 213 -0.00(-0.07%)
May 01, 2019 5.730 6.172 5.620 6.000 2,137 +0.17(+3.00%)
Apr 30, 2019 5.800 5.860 5.800 5.825 6,246 -0.13(-2.27%)
Apr 29, 2019 6.090 6.200 5.960 5.960 2,623 +0.10(+1.71%)
Apr 26, 2019 5.700 5.990 5.700 5.860 1,000 -0.00(-0.04%)
Apr 25, 2019 5.700 5.862 5.695 5.862 3,443 +0.06(+1.07%)
Apr 24, 2019 5.751 5.840 5.751 5.800 1,170 -0.06(-1.02%)
Apr 23, 2019 6.180 6.260 5.672 5.860 9,198 +0.08(+1.38%)
Apr 22, 2019 5.810 5.990 5.710 5.780 1,820 -0.32(-5.25%)
Apr 18, 2019 6.000 6.400 5.800 6.100 30,200 +0.11(+1.84%)
Apr 17, 2019 6.440 6.440 5.920 5.990 9,765 -0.65(-9.79%)
Apr 16, 2019 6.250 6.719 6.130 6.640 3,093 +0.38(+6.07%)
Apr 15, 2019 6.300 6.300 6.260 6.260 1,279 -0.04(-0.63%)
Apr 12, 2019 6.573 6.573 6.300 6.300 5,000 -0.06(-0.94%)
Apr 11, 2019 6.570 6.706 6.290 6.360 7,838 -0.31(-4.65%)
Apr 10, 2019 6.460 6.670 6.300 6.670 6,082 +0.15(+2.30%)
Apr 09, 2019 6.810 6.845 6.290 6.520 16,923 -0.34(-4.89%)
Apr 08, 2019 6.870 6.870 6.600 6.855 9,407 +0.35(+5.46%)
Apr 05, 2019 6.500 7.027 6.500 6.500 2,500 -0.10(-1.51%)
Apr 04, 2019 6.610 6.950 6.260 6.600 22,743 -0.30(-4.35%)
Apr 03, 2019 6.980 7.200 6.800 6.900 8,196 +0.21(+3.14%)
Apr 02, 2019 6.925 6.925 5.850 6.690 6,745 -0.27(-3.88%)
Apr 01, 2019 6.920 6.980 6.750 6.960 3,182 +0.17(+2.43%)
Mar 29, 2019 6.980 6.980 6.670 6.795 11,900 -0.21(-2.93%)
Mar 28, 2019 6.680 7.040 6.456 7.000 47,769 -0.09(-1.27%)
Mar 27, 2019 6.860 7.460 6.680 7.090 59,410 +0.34(+5.04%)
Mar 26, 2019 6.690 6.750 6.680 6.750 1,913 -0.25(-3.57%)
Mar 25, 2019 7.050 7.050 6.760 7.000 9,846 +0.04(+0.57%)
Mar 22, 2019 6.960 6.960 6.800 6.960 10,200 +0.09(+1.32%)
Mar 21, 2019 6.750 6.869 6.682 6.869 1,737 +0.12(+1.76%)
Mar 20, 2019 6.840 6.840 6.680 6.750 5,101 -0.25(-3.57%)
Mar 19, 2019 7.030 7.100 6.710 7.000 7,198 -0.05(-0.71%)
Mar 18, 2019 6.980 7.200 6.750 7.050 46,863 +0.06(+0.86%)
Mar 15, 2019 7.000 7.112 6.530 6.990 51,000 -0.21(-2.92%)
Mar 14, 2019 7.510 7.510 6.735 7.200 18,641 -0.36(-4.76%)
Mar 13, 2019 7.690 7.720 7.370 7.560 10,574 -0.14(-1.82%)
Mar 12, 2019 7.730 7.772 7.700 7.700 3,099 +0.01(+0.15%)
Mar 11, 2019 7.900 7.924 7.681 7.689 3,533 -0.03(-0.34%)
Mar 08, 2019 7.660 7.715 7.540 7.715 10,300 -0.12(-1.53%)
Mar 07, 2019 8.020 8.050 7.680 7.835 20,489 +0.04(+0.58%)
Mar 06, 2019 8.000 8.030 7.790 7.790 17,968 -0.19(-2.39%)
Mar 05, 2019 8.050 8.050 7.670 7.981 7,244 -0.03(-0.36%)
Mar 04, 2019 8.100 8.110 7.928 8.010 16,725 +0.02(+0.31%)
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.