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 (%)
Mar 16, 2021 4.710 4.710 4.710 0 +0.24(+5.37%)
Mar 15, 2021 4.470 4.640 4.410 4.470 3,296,795 +0.06(+1.36%)
Mar 12, 2021 4.310 4.480 4.090 4.410 114,300 +0.03(+0.68%)
Mar 11, 2021 4.110 4.580 4.100 4.380 455,586 +0.28(+6.83%)
Mar 10, 2021 4.930 4.990 4.030 4.100 852,074 -0.96(-18.97%)
Mar 09, 2021 4.610 5.060 3.670 5.060 2,368,502 +0.39(+8.35%)
Mar 08, 2021 5.280 6.940 4.110 4.670 49,305,864 +1.33(+39.82%)
Mar 05, 2021 2.900 4.100 2.860 3.340 6,077,600 +0.52(+18.44%)
Mar 04, 2021 3.550 3.550 2.600 2.820 659,416 -0.87(-23.58%)
Mar 03, 2021 3.570 4.016 3.570 3.690 319,543 +0.12(+3.36%)
Mar 02, 2021 3.730 3.730 3.560 3.570 50,339 -0.18(-4.80%)
Mar 01, 2021 3.820 3.840 3.590 3.750 72,069 +0.12(+3.31%)
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%)
Dec 01, 2020 1.570 1.630 1.450 1.497 49,479 -0.06(-4.02%)
Nov 30, 2020 1.600 1.620 1.540 1.560 71,036 +0.02(+1.30%)
Nov 27, 2020 1.600 1.661 1.540 1.540 29,100 -0.03(-1.91%)
Nov 25, 2020 1.530 1.790 1.520 1.570 113,000 +0.07(+4.67%)
Nov 24, 2020 1.410 1.530 1.410 1.500 40,828 +0.11(+7.91%)
Nov 23, 2020 1.450 1.500 1.400 1.390 58,045 -0.06(-4.14%)
Nov 20, 2020 1.500 1.520 1.430 1.450 84,400 -0.07(-4.61%)
Nov 19, 2020 1.440 1.520 1.400 1.520 131,110 +0.04(+2.70%)
Nov 18, 2020 1.400 1.490 1.390 1.480 61,989 +0.10(+7.25%)
Nov 17, 2020 1.420 1.430 1.320 1.380 72,162 -0.06(-4.17%)
Nov 16, 2020 1.340 1.460 1.340 1.440 35,862 +0.03(+2.13%)
Nov 13, 2020 1.400 1.550 1.340 1.410 195,500 +0.01(+0.71%)
Nov 12, 2020 1.350 1.410 1.290 1.400 132,963 -0.01(-0.71%)
Nov 11, 2020 1.420 1.450 1.210 1.410 90,526 +0.03(+2.17%)
Nov 10, 2020 1.290 1.498 1.290 1.380 131,619 +0.04(+2.99%)
Nov 09, 2020 1.300 1.450 1.200 1.340 328,552 +0.11(+8.94%)
Nov 06, 2020 1.200 1.250 1.120 1.230 588,300 -0.02(-1.60%)
Nov 05, 2020 1.240 2.720 1.190 1.250 8,446,913 +0.01(+0.81%)
Nov 04, 2020 1.210 1.260 1.210 1.240 20,338 +0.02(+1.64%)
Nov 03, 2020 1.200 1.280 1.200 1.220 44,070 +0.04(+3.39%)
Nov 02, 2020 1.270 1.280 1.160 1.180 91,365 -0.11(-8.53%)
Oct 30, 2020 1.140 1.360 1.140 1.290 142,500 +0.10(+8.40%)
Oct 29, 2020 1.170 1.230 1.120 1.190 83,327 -0.01(-0.83%)
Oct 28, 2020 1.200 1.200 1.060 1.200 124,655 +0.02(+1.69%)
Oct 27, 2020 1.140 1.200 1.140 1.180 145,525 +0.05(+4.42%)
Oct 26, 2020 1.130 1.140 1.050 1.130 130,736 +0.04(+3.67%)
Oct 23, 2020 1.060 1.150 1.060 1.090 176,200 -0.06(-5.22%)
Oct 22, 2020 1.070 1.170 0.9100 1.150 351,581 -0.01(-0.86%)
Oct 21, 2020 1.390 1.390 1.100 1.160 904,614 -0.32(-21.62%)
Oct 20, 2020 1.130 2.510 1.130 1.480 13,914,159 +0.34(+29.82%)
Oct 19, 2020 1.170 1.200 1.110 1.140 27,048 -0.01(-0.87%)
Oct 16, 2020 1.150 1.220 1.150 1.150 5,700 -0.02(-1.71%)
Oct 15, 2020 1.170 1.170 1.110 1.170 17,885 +0.02(+1.47%)
Oct 14, 2020 1.090 1.240 1.075 1.153 102,591 +0.06(+5.78%)
Oct 13, 2020 1.130 1.180 1.090 1.090 27,736 -0.04(-3.69%)
Oct 12, 2020 1.195 1.240 1.120 1.132 25,336 -0.05(-4.08%)
Oct 09, 2020 1.190 1.250 1.180 1.180 39,900 +0.00(+0.00%)
Oct 08, 2020 1.180 1.250 1.170 1.180 67,389 +0.02(+1.72%)
Oct 07, 2020 1.160 1.240 1.160 1.160 79,469 -0.02(-1.69%)
Oct 06, 2020 1.260 1.300 1.140 1.180 33,169 +0.00(+0.00%)
Oct 05, 2020 1.150 1.260 1.150 1.180 69,385 +0.03(+2.61%)
Oct 02, 2020 1.120 1.150 1.090 1.150 40,800 +0.00(+0.00%)
Oct 01, 2020 1.140 1.160 1.070 1.150 92,245 +0.01(+0.88%)
Sep 30, 2020 1.180 1.260 1.050 1.140 138,096 -0.05(-4.20%)
Sep 29, 2020 1.010 1.190 1.010 1.190 75,490 +0.15(+13.90%)
Sep 28, 2020 1.005 1.060 1.000 1.045 24,738 +0.03(+3.45%)
Sep 25, 2020 1.010 1.010 0.9700 1.010 25,700 +0.00(+0.00%)
Sep 24, 2020 0.9800 1.020 0.9800 1.010 30,559 +0.00(+0.00%)
Sep 23, 2020 1.025 1.025 0.9750 1.010 19,673 -0.01(-0.98%)
Sep 22, 2020 1.010 1.030 0.9750 1.020 17,788 +0.01(+0.99%)
Sep 21, 2020 1.030 1.060 1.000 1.010 32,334 -0.06(-5.61%)
Sep 18, 2020 1.030 1.080 1.011 1.070 23,900 +0.01(+0.94%)
Sep 17, 2020 1.040 1.060 1.020 1.060 23,841 +0.00(+0.00%)
Sep 16, 2020 1.040 1.080 0.9990 1.060 32,120 -0.01(-0.93%)
Sep 15, 2020 1.040 1.080 1.020 1.070 48,127 -0.02(-1.83%)
Sep 14, 2020 1.020 1.090 0.9750 1.090 131,587 +0.08(+7.93%)
Sep 11, 2020 1.000 1.040 0.9350 1.010 69,200 +0.04(+4.11%)
Sep 10, 2020 0.9600 0.9800 0.9100 0.9700 52,374 +0.02(+2.12%)
Sep 09, 2020 0.9186 0.9704 0.9120 0.9499 4,866 +0.01(+1.27%)
Sep 08, 2020 0.9652 0.9700 0.9000 0.9380 27,739 -0.03(-3.28%)
Sep 04, 2020 0.9274 1.010 0.8900 0.9698 83,200 -0.02(-2.04%)
Sep 03, 2020 1.040 1.040 0.9300 0.9900 67,721 -0.03(-2.94%)
Sep 02, 2020 1.080 1.080 0.9600 1.020 11,658 -0.01(-0.97%)
Sep 01, 2020 0.9400 1.080 0.9300 1.030 123,149 +0.05(+5.25%)
Aug 31, 2020 1.060 1.060 0.9300 0.9786 127,029 -0.08(-7.68%)
Aug 28, 2020 0.9630 1.060 0.9630 1.060 16,500 +0.06(+6.00%)
Aug 27, 2020 1.000 1.030 0.9601 1.000 62,804 -0.02(-1.96%)
Aug 26, 2020 1.030 1.080 0.9800 1.020 46,963 -0.03(-2.86%)
Aug 25, 2020 1.020 1.050 0.9665 1.050 42,051 +0.00(+0.00%)
Aug 24, 2020 1.020 1.070 0.9600 1.050 130,064 +0.00(+0.00%)
Aug 21, 2020 1.030 1.130 1.000 1.050 51,000 +0.02(+1.92%)
Aug 20, 2020 1.060 1.084 1.010 1.030 21,250 -0.02(-1.89%)
Aug 19, 2020 1.010 1.130 1.000 1.050 64,515 -0.01(-1.41%)
Aug 18, 2020 1.080 1.150 1.040 1.065 38,008 -0.04(-3.18%)
Aug 17, 2020 1.190 1.190 1.050 1.100 89,052 -0.06(-5.17%)
Aug 14, 2020 0.9867 1.290 0.9069 1.160 633,400 +0.23(+24.14%)
Aug 13, 2020 0.9800 0.9999 0.8800 0.9344 94,284 -0.07(-6.56%)
Aug 12, 2020 1.040 1.080 1.000 1.000 82,637 -0.08(-7.41%)
Aug 11, 2020 1.060 1.100 1.040 1.080 52,418 -0.01(-0.92%)
Aug 10, 2020 1.110 1.140 1.040 1.090 56,165 +0.01(+0.93%)
Aug 07, 2020 1.060 1.090 1.020 1.080 50,500 +0.00(+0.00%)
Aug 06, 2020 1.100 1.100 1.010 1.080 63,742 -0.04(-3.57%)
Aug 05, 2020 0.9500 1.130 0.9500 1.120 414,482 +0.12(+12.28%)
Aug 04, 2020 0.9487 0.9975 0.9454 0.9975 41,512 +0.02(+1.78%)
Aug 03, 2020 1.000 1.008 0.9100 0.9801 131,083 +0.01(+1.33%)
Jul 31, 2020 0.9100 0.9948 0.9070 0.9672 40,300 +0.03(+2.89%)
Jul 30, 2020 0.8800 1.010 0.8800 0.9400 77,973 +0.03(+3.75%)
Jul 29, 2020 0.9000 0.9170 0.8700 0.9060 19,121 -0.00(-0.22%)
Jul 28, 2020 0.9324 0.9431 0.8750 0.9080 60,137 +0.03(+3.18%)
Jul 27, 2020 0.9262 0.9725 0.8700 0.8800 100,292 -0.07(-6.90%)
Jul 24, 2020 0.9888 0.9888 0.9287 0.9452 35,900 -0.02(-1.94%)
Jul 23, 2020 1.000 1.000 0.9470 0.9639 57,149 -0.03(-2.64%)
Jul 22, 2020 1.010 1.040 0.9200 0.9900 99,650 -0.03(-2.94%)
Jul 21, 2020 0.9700 1.070 0.9600 1.020 250,212 +0.06(+6.25%)
Jul 20, 2020 0.9900 1.040 0.9100 0.9600 201,968 +0.01(+1.26%)
Jul 17, 2020 0.9609 0.9744 0.9200 0.9481 119,100 +0.02(+1.95%)
Jul 16, 2020 0.8300 0.9600 0.7800 0.9300 388,609 +0.11(+13.00%)
Jul 15, 2020 0.7900 0.8350 0.7700 0.8230 104,267 +0.04(+5.23%)
Jul 14, 2020 0.8400 0.9000 0.7800 0.7821 416,533 -0.08(-9.04%)
Jul 13, 2020 1.360 1.360 0.8200 0.8598 661,521 -0.45(-34.37%)
Jul 10, 2020 1.440 1.450 1.310 1.310 82,500 -0.19(-12.67%)
Jul 09, 2020 1.640 1.640 1.450 1.500 20,403 -0.05(-3.23%)
Jul 08, 2020 1.545 1.620 1.545 1.550 11,182 -0.01(-0.64%)
Jul 07, 2020 1.575 1.575 1.412 1.560 36,604 -0.01(-0.64%)
Jul 06, 2020 1.630 1.630 1.520 1.570 22,798 +0.02(+1.29%)
Jul 02, 2020 1.520 1.570 1.400 1.550 42,800 +0.16(+11.51%)
Jul 01, 2020 1.320 1.450 1.320 1.390 26,373 +0.02(+1.46%)
Jun 30, 2020 1.370 1.680 1.330 1.370 49,256 +0.01(+0.74%)
Jun 29, 2020 1.440 1.520 1.360 1.360 16,104 -0.12(-8.11%)
Jun 26, 2020 1.510 1.590 1.450 1.480 32,900 -0.06(-3.90%)
Jun 25, 2020 1.520 1.640 1.500 1.540 26,884 -0.04(-2.53%)
Jun 24, 2020 1.750 1.750 1.500 1.580 55,319 -0.10(-5.95%)
Jun 23, 2020 1.730 1.760 1.680 1.680 62,786 +0.00(+0.00%)
Jun 22, 2020 1.620 1.680 1.570 1.680 58,031 +0.13(+8.39%)
Jun 19, 2020 1.600 1.640 1.530 1.550 44,400 -0.05(-3.13%)
Jun 18, 2020 1.520 1.610 1.470 1.600 54,869 +0.08(+5.26%)
Jun 17, 2020 1.350 1.600 1.350 1.520 107,138 +0.18(+13.42%)
Jun 16, 2020 1.410 1.487 1.310 1.340 71,566 -0.10(-6.93%)
Jun 15, 2020 1.500 1.600 1.420 1.440 94,120 -0.07(-4.89%)
Jun 12, 2020 1.580 1.750 1.360 1.514 233,600 +0.08(+5.87%)
Jun 11, 2020 1.320 1.730 1.080 1.430 216,811 +0.15(+11.73%)
Jun 10, 2020 1.340 1.460 1.170 1.280 95,201 -0.06(-4.49%)
Jun 09, 2020 1.130 1.780 1.130 1.340 508,172 +0.19(+16.52%)
Jun 08, 2020 1.140 1.250 1.060 1.150 215,907 +0.02(+1.77%)
Jun 05, 2020 1.150 1.150 1.058 1.130 18,500 -0.01(-0.49%)
Jun 04, 2020 1.160 1.180 1.092 1.136 9,451 +0.00(+0.05%)
Jun 03, 2020 1.140 1.150 1.085 1.135 17,658 +0.02(+2.25%)
Jun 02, 2020 1.170 1.180 1.070 1.110 29,472 -0.06(-5.13%)
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.