Skip to main content
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 29, 2020 1.110 1.140 1.070 1.100 25,600 -0.01(-0.90%)
May 28, 2020 1.080 1.110 1.050 1.110 12,217 +0.06(+5.71%)
May 27, 2020 1.140 1.140 1.050 1.050 32,928 -0.09(-7.89%)
May 26, 2020 1.230 1.230 1.060 1.140 21,379 +0.02(+1.79%)
May 22, 2020 1.180 1.195 0.9800 1.120 65,100 -0.06(-5.08%)
May 21, 2020 0.9500 1.380 0.9500 1.180 533,405 +0.25(+26.88%)
May 20, 2020 0.9548 0.9700 0.8901 0.9300 10,834 -0.02(-2.11%)
May 19, 2020 0.9900 1.000 0.8600 0.9500 44,976 -0.01(-0.89%)
May 18, 2020 0.9801 1.000 0.9520 0.9585 8,286 -0.00(-0.21%)
May 15, 2020 0.9100 1.000 0.9100 0.9605 7,900 +0.03(+2.68%)
May 14, 2020 0.9100 0.9354 0.8100 0.9354 23,505 -0.00(-0.49%)
May 13, 2020 1.000 1.050 0.9100 0.9400 21,061 -0.01(-1.05%)
May 12, 2020 1.140 1.140 0.9243 0.9500 86,024 -0.16(-14.41%)
May 11, 2020 1.100 1.140 0.9900 1.110 47,927 +0.02(+1.83%)
May 08, 2020 0.9400 1.180 0.8600 1.090 168,700 +0.16(+17.20%)
May 07, 2020 0.9000 0.9300 0.8551 0.9300 7,881 +0.03(+3.33%)
May 06, 2020 0.8500 0.9255 0.8500 0.9000 4,659 +0.05(+5.88%)
May 05, 2020 0.9045 0.9045 0.8500 0.8500 6,095 -0.05(-5.56%)
May 04, 2020 0.9200 0.9300 0.8500 0.9000 43,117 +0.02(+2.23%)
May 01, 2020 0.8739 0.9000 0.8300 0.8804 8,400 -0.01(-1.48%)
Apr 30, 2020 0.9200 0.9200 0.8000 0.8936 20,662 -0.01(-0.71%)
Apr 29, 2020 0.7700 0.9000 0.7700 0.9000 51,333 +0.10(+12.50%)
Apr 28, 2020 0.8505 0.8505 0.7601 0.8000 15,681 +0.00(+0.00%)
Apr 27, 2020 0.8400 0.8400 0.7500 0.8000 39,629 -0.03(-3.56%)
Apr 24, 2020 0.7701 0.8440 0.7701 0.8295 1,700 +0.02(+2.05%)
Apr 23, 2020 0.8700 0.8700 0.7600 0.8128 13,308 -0.03(-3.24%)
Apr 22, 2020 0.8000 0.9500 0.8000 0.8400 52,627 +0.04(+5.01%)
Apr 21, 2020 0.8240 0.8240 0.7700 0.7999 32,101 -0.00(-0.01%)
Apr 20, 2020 0.9500 0.9500 0.8000 0.8000 38,824 -0.07(-8.05%)
Apr 17, 2020 0.9400 0.9500 0.7601 0.8700 77,200 -0.03(-3.33%)
Apr 16, 2020 0.7900 0.9000 0.7601 0.9000 52,535 +0.11(+13.97%)
Apr 15, 2020 0.7800 0.7900 0.7000 0.7897 36,138 +0.01(+1.26%)
Apr 14, 2020 0.7199 0.7900 0.7100 0.7799 26,631 +0.12(+19.07%)
Apr 13, 2020 0.6500 0.7167 0.6020 0.6550 3,837 -0.05(-6.52%)
Apr 09, 2020 0.7000 0.7200 0.7000 0.7007 5,500 +0.00(+0.09%)
Apr 08, 2020 0.7186 0.7200 0.6900 0.7001 10,842 -0.02(-2.29%)
Apr 07, 2020 0.7001 0.7200 0.7001 0.7165 2,653 +0.02(+2.36%)
Apr 06, 2020 0.7000 0.7000 0.6900 0.7000 4,013 +0.02(+3.70%)
Apr 03, 2020 0.6202 0.7000 0.5800 0.6750 13,100 +0.02(+3.69%)
Apr 02, 2020 0.6500 0.6969 0.5800 0.6510 7,721 -0.02(-2.84%)
Apr 01, 2020 0.7200 0.7201 0.6700 0.6700 17,283 -0.12(-14.76%)
Mar 31, 2020 0.7000 0.8900 0.6700 0.7860 93,547 +0.12(+17.31%)
Mar 30, 2020 0.7316 0.7400 0.6422 0.6700 10,133 -0.00(-0.40%)
Mar 27, 2020 0.6767 0.6767 0.6200 0.6727 7,300 +0.04(+6.78%)
Mar 26, 2020 0.6000 0.6300 0.6000 0.6300 16,729 +0.03(+5.00%)
Mar 25, 2020 0.6900 0.7000 0.6000 0.6000 16,333 -0.02(-2.44%)
Mar 24, 2020 0.5829 0.6200 0.5829 0.6150 12,650 -0.01(-1.30%)
Mar 23, 2020 0.5628 0.6778 0.5600 0.6231 14,279 -0.01(-2.03%)
Mar 20, 2020 0.6300 0.6800 0.5136 0.6360 11,700 +0.03(+4.26%)
Mar 19, 2020 0.7000 0.7000 0.6100 0.6100 3,336 -0.04(-6.15%)
Mar 18, 2020 0.6500 0.6538 0.6500 0.6500 1,903 -0.09(-12.16%)
Mar 17, 2020 0.7000 0.9100 0.6200 0.7400 7,261 +0.09(+13.57%)
Mar 16, 2020 0.8769 0.8769 0.6500 0.6516 9,215 -0.20(-23.34%)
Mar 13, 2020 0.6500 1.000 0.6500 0.8500 26,800 +0.20(+30.77%)
Mar 12, 2020 0.8800 0.8883 0.6000 0.6500 22,778 -0.17(-20.64%)
Mar 11, 2020 0.8000 0.8800 0.8000 0.8191 2,610 -0.07(-7.97%)
Mar 10, 2020 0.8800 0.9400 0.8500 0.8900 4,629 -0.00(-0.45%)
Mar 09, 2020 1.010 1.010 0.8521 0.8940 1,129 -0.02(-1.77%)
Mar 06, 2020 1.020 1.020 0.9000 0.9101 12,800 -0.11(-10.77%)
Mar 05, 2020 1.040 1.040 0.9705 1.020 27,458 +0.02(+2.00%)
Mar 04, 2020 0.9454 1.010 0.9454 1.000 62,356 +0.08(+8.57%)
Mar 03, 2020 1.010 1.010 0.8800 0.9211 5,738 -0.07(-6.77%)
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.