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

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 (%)
May 31, 2016 4.530 4.910 4.530 4.700 80,684 +0.11(+2.40%)
May 27, 2016 4.510 4.590 4.590 4.590 119,500 -0.10(-2.13%)
May 26, 2016 4.430 4.740 4.210 4.690 113,113 +0.30(+6.83%)
May 25, 2016 4.450 4.520 4.269 4.390 302,516 +0.16(+3.78%)
May 24, 2016 4.730 4.840 4.080 4.230 380,982 -0.52(-10.95%)
May 23, 2016 5.260 5.340 4.500 4.750 427,494 -0.44(-8.48%)
May 20, 2016 6.340 6.340 5.030 5.190 618,455 -0.99(-16.02%)
May 19, 2016 6.310 6.489 6.000 6.180 101,764 -0.16(-2.52%)
May 18, 2016 6.250 6.450 6.100 6.340 83,657 +0.14(+2.26%)
May 17, 2016 6.510 6.510 5.830 6.200 328,798 -0.48(-7.19%)
May 16, 2016 6.780 6.950 6.400 6.680 214,355 +0.12(+1.83%)
May 13, 2016 6.510 6.790 6.200 6.560 268,374 +0.29(+4.63%)
May 12, 2016 6.070 6.750 6.000 6.270 558,923 +0.37(+6.27%)
May 11, 2016 6.320 6.320 5.820 5.900 39,096 -0.05(-0.84%)
May 10, 2016 6.200 6.490 5.810 5.950 412,262 -0.10(-1.65%)
May 09, 2016 5.750 6.850 5.750 6.050 310,364 +0.15(+2.54%)
May 06, 2016 5.886 6.000 5.600 5.900 61,956 +0.07(+1.20%)
May 05, 2016 5.684 5.890 5.613 5.830 35,525 +0.19(+3.37%)
May 04, 2016 6.030 6.131 5.620 5.640 140,242 -0.30(-5.05%)
May 03, 2016 5.750 6.260 5.750 5.940 139,785 +0.17(+2.95%)
May 02, 2016 5.715 5.895 5.560 5.770 111,092 +0.21(+3.78%)
Apr 29, 2016 5.400 5.680 5.310 5.560 77,938 +0.16(+2.96%)
Apr 28, 2016 5.680 5.860 5.400 5.400 58,206 -0.27(-4.76%)
Apr 27, 2016 5.450 5.740 5.450 5.670 98,505 +0.31(+5.79%)
Apr 26, 2016 5.170 5.410 4.919 5.360 100,887 +0.15(+2.88%)
Apr 25, 2016 5.370 5.370 5.200 5.210 36,456 -0.20(-3.61%)
Apr 22, 2016 5.510 5.510 5.200 5.405 59,332 -0.07(-1.19%)
Apr 21, 2016 5.500 5.560 5.400 5.470 45,506 -0.10(-1.79%)
Apr 20, 2016 5.720 5.740 5.510 5.570 84,264 -0.09(-1.59%)
Apr 19, 2016 5.520 5.970 5.520 5.660 130,437 +0.10(+1.80%)
Apr 18, 2016 5.350 5.960 5.200 5.560 130,410 +0.15(+2.77%)
Apr 15, 2016 5.500 5.560 5.310 5.410 53,335 +0.04(+0.74%)
Apr 14, 2016 5.500 5.700 5.285 5.370 137,139 -0.03(-0.56%)
Apr 13, 2016 5.080 5.420 4.920 5.400 161,030 +0.32(+6.30%)
Apr 12, 2016 5.280 5.406 4.850 5.080 133,583 -0.25(-4.69%)
Apr 11, 2016 5.600 5.790 5.120 5.330 185,147 +0.04(+0.76%)
Apr 08, 2016 5.390 5.610 5.090 5.290 265,485 +0.11(+2.12%)
Apr 07, 2016 4.970 5.300 4.860 5.180 735,799 +0.44(+9.28%)
Apr 06, 2016 4.600 4.840 4.500 4.740 114,718 +0.17(+3.72%)
Apr 05, 2016 4.520 4.700 4.120 4.570 169,919 -0.05(-1.08%)
Apr 04, 2016 4.550 4.696 4.345 4.620 76,795 +0.02(+0.43%)
Apr 01, 2016 4.300 4.874 4.200 4.600 166,398 +0.25(+5.75%)
Mar 31, 2016 4.350 4.460 4.250 4.350 10,113 -0.05(-1.14%)
Mar 30, 2016 4.550 4.607 4.220 4.400 37,819 -0.17(-3.72%)
Mar 29, 2016 4.630 4.700 4.535 4.570 28,061 -0.02(-0.44%)
Mar 28, 2016 4.270 4.601 4.150 4.590 82,366 +0.29(+6.74%)
Mar 24, 2016 4.130 4.300 4.300 4.300 72,800 +0.10(+2.38%)
Mar 23, 2016 4.480 4.480 3.860 4.200 203,025 -0.34(-7.49%)
Mar 22, 2016 4.560 4.950 4.340 4.540 670,299 -0.06(-1.30%)
Mar 21, 2016 4.010 5.060 4.010 4.600 2,519,324 +0.90(+24.32%)
Mar 18, 2016 3.830 3.880 3.623 3.700 34,471 -0.01(-0.27%)
Mar 17, 2016 3.320 3.850 3.310 3.710 152,398 +0.48(+14.86%)
Mar 16, 2016 3.180 3.339 3.060 3.230 35,006 +0.01(+0.31%)
Mar 15, 2016 3.090 3.360 3.001 3.220 38,652 +0.03(+0.94%)
Mar 14, 2016 3.140 3.240 2.990 3.190 25,293 +0.02(+0.63%)
Mar 11, 2016 3.060 3.240 2.991 3.170 25,339 +0.17(+5.67%)
Mar 10, 2016 2.920 3.030 2.910 3.000 18,513 -0.05(-1.64%)
Mar 09, 2016 3.100 3.104 2.940 3.050 10,287 -0.11(-3.48%)
Mar 08, 2016 3.150 3.190 2.850 3.160 61,849 -0.06(-1.86%)
Mar 07, 2016 3.088 3.270 3.055 3.220 20,181 +0.02(+0.63%)
Mar 04, 2016 3.000 3.360 2.920 3.200 37,900 +0.10(+3.23%)
Mar 03, 2016 3.110 3.110 3.040 3.100 9,398 -0.04(-1.27%)
Mar 02, 2016 3.060 3.165 2.960 3.140 109,840 +0.07(+2.28%)
Mar 01, 2016 3.070 3.139 3.000 3.070 25,960 +0.07(+2.33%)
Feb 29, 2016 3.190 3.190 2.850 3.000 32,426 +0.18(+6.38%)
Feb 26, 2016 2.649 2.869 2.600 2.820 43,577 +0.13(+4.83%)
Feb 25, 2016 2.649 2.690 2.570 2.690 6,518 +0.05(+1.89%)
Feb 24, 2016 2.580 2.640 2.560 2.640 1,865 +0.05(+1.93%)
Feb 23, 2016 2.590 2.600 2.590 2.590 1,528 -0.02(-0.77%)
Feb 22, 2016 2.600 2.619 2.520 2.610 32,851 +0.02(+0.77%)
Feb 19, 2016 2.550 2.590 2.490 2.590 3,950 +0.04(+1.57%)
Feb 18, 2016 2.540 2.760 2.237 2.550 142,134 -0.11(-4.14%)
Feb 17, 2016 2.740 2.770 2.540 2.660 6,726 +0.02(+0.76%)
Feb 16, 2016 2.460 2.750 2.460 2.640 46,138 +0.26(+10.92%)
Feb 12, 2016 2.370 2.380 2.380 2.380 8,000 +0.05(+2.15%)
Feb 11, 2016 2.321 2.353 2.200 2.330 22,980 -0.10(-4.12%)
Feb 10, 2016 2.769 2.769 2.360 2.430 23,653 -0.14(-5.45%)
Feb 09, 2016 2.590 2.610 2.450 2.570 11,584 -0.04(-1.53%)
Feb 08, 2016 2.510 2.670 2.390 2.610 17,861 +0.09(+3.57%)
Feb 05, 2016 2.700 2.700 2.410 2.520 17,194 -0.06(-2.33%)
Feb 04, 2016 2.500 2.720 2.410 2.580 178,675 +0.07(+2.79%)
Feb 03, 2016 2.420 2.540 2.400 2.510 25,316 +0.04(+1.62%)
Feb 02, 2016 2.468 2.479 2.400 2.470 7,692 +0.01(+0.41%)
Feb 01, 2016 2.520 2.570 2.460 2.460 15,988 -0.10(-3.91%)
Jan 29, 2016 2.610 2.610 2.520 2.560 8,921 +0.01(+0.39%)
Jan 28, 2016 2.600 2.600 2.500 2.550 18,653 -0.05(-1.92%)
Jan 27, 2016 2.700 2.700 2.510 2.600 29,332 -0.09(-3.35%)
Jan 26, 2016 2.860 2.860 2.650 2.690 26,084 -0.06(-2.18%)
Jan 25, 2016 2.510 2.808 2.510 2.750 67,705 +0.23(+9.13%)
Jan 22, 2016 2.558 2.570 2.400 2.520 18,171 +0.02(+0.80%)
Jan 21, 2016 2.420 2.580 2.350 2.500 24,919 +0.04(+1.63%)
Jan 20, 2016 2.550 2.550 2.270 2.460 37,527 -0.10(-3.91%)
Jan 19, 2016 2.660 2.757 2.375 2.560 43,532 -0.08(-3.03%)
Jan 15, 2016 2.950 2.640 2.640 2.640 77,500 -0.29(-9.90%)
Jan 14, 2016 2.860 2.930 2.644 2.930 72,469 -0.01(-0.34%)
Jan 13, 2016 3.190 3.190 2.840 2.940 36,582 -0.20(-6.37%)
Jan 12, 2016 3.230 3.230 3.050 3.140 59,383 -0.04(-1.26%)
Jan 11, 2016 3.250 3.400 3.110 3.180 299,448 -0.06(-1.85%)
Jan 08, 2016 3.040 3.380 3.040 3.240 316,184 +0.14(+4.52%)
Jan 07, 2016 3.130 3.250 3.020 3.100 126,605 -0.24(-7.19%)
Jan 06, 2016 3.500 3.500 3.242 3.340 123,465 -0.20(-5.65%)
Jan 05, 2016 3.110 3.740 3.110 3.540 702,813 +0.45(+14.62%)
Jan 04, 2016 3.250 3.250 3.060 3.088 42,690 -0.06(-1.95%)
Dec 31, 2015 3.080 3.150 3.150 3.150 96,600 -0.04(-1.25%)
Dec 30, 2015 3.260 3.260 3.140 3.190 53,264 -0.18(-5.34%)
Dec 29, 2015 3.370 3.370 3.139 3.370 184,837 +0.04(+1.20%)
Dec 28, 2015 3.180 3.330 3.170 3.330 39,100 +0.06(+1.83%)
Dec 24, 2015 3.310 3.270 3.270 3.270 102,100 -0.11(-3.25%)
Dec 23, 2015 3.440 3.482 3.330 3.380 99,337 -0.06(-1.74%)
Dec 22, 2015 3.460 3.562 3.310 3.440 108,887 +0.00(+0.00%)
Dec 21, 2015 3.850 3.940 3.350 3.440 265,353 -0.28(-7.53%)
Dec 18, 2015 3.700 3.850 3.380 3.720 445,986 -0.03(-0.80%)
Dec 17, 2015 4.280 4.380 3.550 3.750 1,052,590 -0.29(-7.18%)
Dec 16, 2015 4.100 4.250 4.010 4.040 876,304 -0.43(-9.62%)
Dec 15, 2015 5.170 5.700 4.310 4.470 10,377,859 +0.90(+25.21%)
Dec 14, 2015 3.630 3.800 3.270 3.570 1,237,753 +0.50(+16.29%)
Dec 11, 2015 2.980 3.150 2.850 3.070 241,916 -0.06(-1.92%)
Dec 10, 2015 3.000 3.950 3.000 3.130 2,168,161 +0.24(+8.30%)
Dec 09, 2015 2.850 2.900 2.830 2.890 55,081 -0.04(-1.37%)
Dec 08, 2015 2.820 2.930 2.620 2.930 114,054 +0.08(+2.81%)
Dec 07, 2015 2.820 3.000 2.720 2.850 229,943 +0.18(+6.74%)
Dec 04, 2015 2.780 2.800 2.550 2.670 16,196 -0.03(-1.11%)
Dec 03, 2015 2.550 2.750 2.420 2.700 138,965 +0.23(+9.31%)
Dec 02, 2015 2.480 2.570 2.420 2.470 17,764 -0.01(-0.40%)
Dec 01, 2015 2.460 2.590 2.350 2.480 129,567 -0.03(-1.20%)
Nov 30, 2015 2.750 2.770 2.510 2.510 40,475 -0.27(-9.71%)
Nov 27, 2015 2.730 2.780 2.680 2.780 30,763 +0.17(+6.51%)
Nov 25, 2015 2.500 2.610 2.610 2.610 114,500 +0.18(+7.41%)
Nov 24, 2015 2.910 2.920 2.360 2.430 173,238 -0.56(-18.73%)
Nov 23, 2015 3.050 3.160 2.960 2.990 257,619 -0.20(-6.27%)
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.