Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 26, 2021 3.680 3.800 3.390 3.630 131,100 +0.08(+2.25%)
Feb 25, 2021 3.950 4.150 3.510 3.550 436,500 -0.38(-9.67%)
Feb 24, 2021 3.870 4.480 3.810 3.930 1,411,515 +0.17(+4.52%)
Feb 23, 2021 3.950 4.120 3.300 3.760 382,214 -0.54(-12.56%)
Feb 22, 2021 4.400 4.580 4.220 4.300 1,185,136 -0.11(-2.49%)
Feb 19, 2021 4.300 4.880 4.280 4.410 1,006,800 +0.13(+3.04%)
Feb 18, 2021 4.530 4.650 4.270 4.280 623,820 -0.39(-8.35%)
Feb 17, 2021 4.690 4.990 4.300 4.670 1,513,831 -0.22(-4.50%)
Feb 16, 2021 4.350 5.900 4.240 4.890 3,144,471 +0.64(+15.06%)
Feb 12, 2021 4.500 4.920 4.200 4.250 1,119,200 -0.56(-11.64%)
Feb 11, 2021 5.180 6.700 4.800 4.810 4,489,688 -3.15(-39.57%)
Feb 10, 2021 2.860 10.55 2.790 7.960 46,246,380 +5.16(+184.29%)
Feb 09, 2021 2.730 2.860 2.720 2.800 116,862 +0.03(+1.08%)
Feb 08, 2021 2.880 2.880 2.640 2.770 198,666 -0.05(-1.77%)
Feb 05, 2021 2.660 2.880 2.510 2.820 237,900 +0.26(+10.16%)
Feb 04, 2021 2.720 2.720 2.470 2.560 199,253 -0.09(-3.40%)
Feb 03, 2021 2.510 2.650 2.400 2.650 248,267 +0.20(+8.16%)
Feb 02, 2021 2.470 2.480 2.350 2.450 151,288 +0.16(+6.99%)
Feb 01, 2021 2.100 2.340 2.090 2.290 147,882 +0.21(+10.10%)
Jan 29, 2021 2.120 2.194 2.060 2.080 106,000 -0.09(-4.15%)
Jan 28, 2021 2.180 2.330 2.130 2.170 100,621 -0.04(-1.81%)
Jan 27, 2021 2.230 2.410 2.190 2.210 175,650 -0.18(-7.53%)
Jan 26, 2021 2.450 2.490 2.350 2.390 98,189 -0.04(-1.65%)
Jan 25, 2021 2.490 2.560 2.310 2.430 185,708 -0.05(-2.02%)
Jan 22, 2021 2.590 2.750 2.450 2.480 443,400 -0.08(-3.13%)
Jan 21, 2021 2.480 2.770 2.260 2.560 704,182 +0.06(+2.40%)
Jan 20, 2021 2.110 2.850 2.020 2.500 1,124,043 +0.41(+19.62%)
Jan 19, 2021 2.140 2.180 2.000 2.090 118,297 -0.09(-4.13%)
Jan 15, 2021 2.320 2.350 2.120 2.180 107,800 -0.16(-6.84%)
Jan 14, 2021 2.120 2.440 2.080 2.340 287,526 +0.22(+10.38%)
Jan 13, 2021 2.110 2.150 2.040 2.120 162,982 +0.02(+0.95%)
Jan 12, 2021 2.030 2.100 2.010 2.100 66,486 +0.07(+3.45%)
Jan 11, 2021 2.060 2.108 2.010 2.030 84,390 -0.02(-0.98%)
Jan 08, 2021 2.200 2.240 1.970 2.050 129,000 -0.13(-5.96%)
Jan 07, 2021 1.930 2.200 1.930 2.180 138,270 +0.22(+11.22%)
Jan 06, 2021 1.930 2.190 1.860 1.960 411,566 +0.05(+2.62%)
Jan 05, 2021 1.710 1.980 1.710 1.910 546,624 +0.21(+12.35%)
Jan 04, 2021 1.730 1.740 1.650 1.700 137,930 -0.03(-1.73%)
Dec 31, 2020 1.730 1.730 1.730 228,689 -0.22(-11.28%)
Dec 30, 2020 1.990 2.050 1.900 1.950 228,689 -0.05(-2.50%)
Dec 29, 2020 2.040 2.140 1.880 2.000 220,524 -0.07(-3.38%)
Dec 28, 2020 2.140 2.200 1.970 2.070 301,187 -0.14(-6.33%)
Dec 24, 2020 2.240 2.299 2.180 2.210 95,300 -0.01(-0.45%)
Dec 23, 2020 2.230 2.320 2.170 2.220 210,086 +0.00(+0.00%)
Dec 22, 2020 2.250 2.300 2.150 2.220 406,361 -0.11(-4.72%)
Dec 21, 2020 2.330 2.400 2.260 2.330 252,486 -0.05(-2.10%)
Dec 18, 2020 2.260 2.400 2.260 2.380 370,200 +0.12(+5.31%)
Dec 17, 2020 2.500 2.600 2.200 2.260 613,167 -0.36(-13.74%)
Dec 16, 2020 2.720 2.940 2.270 2.620 2,562,998 -0.26(-9.03%)
Dec 15, 2020 4.190 5.490 2.710 2.880 92,478,160 +1.34(+87.01%)
Dec 14, 2020 1.710 1.710 1.480 1.540 144,075 -0.16(-9.41%)
Dec 11, 2020 1.680 1.798 1.650 1.700 73,200 +0.02(+1.19%)
Dec 10, 2020 1.720 2.060 1.640 1.680 887,620 +0.12(+7.69%)
Dec 09, 2020 1.580 1.850 1.520 1.560 627,099 -0.05(-3.11%)
Dec 08, 2020 1.550 1.670 1.530 1.610 60,132 +0.06(+3.87%)
Dec 07, 2020 1.550 1.592 1.530 1.550 33,403 +0.02(+1.49%)
Dec 04, 2020 1.540 1.545 1.480 1.527 19,100 +0.02(+1.15%)
Dec 03, 2020 1.511 1.553 1.480 1.510 6,859 -0.03(-2.27%)
Dec 02, 2020 1.500 1.570 1.480 1.545 18,156 +0.05(+3.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.