Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Dec 21, 2020 4.170 4.170 4.170 0 +0.09(+2.21%)
Dec 18, 2020 4.030 4.110 4.000 4.080 179,700 +0.02(+0.49%)
Dec 17, 2020 4.090 4.110 4.000 4.060 252,305 -0.05(-1.22%)
Dec 16, 2020 4.100 4.130 4.050 4.110 226,609 -0.03(-0.72%)
Dec 15, 2020 4.130 4.154 4.090 4.140 184,379 +0.02(+0.49%)
Dec 14, 2020 4.180 4.200 4.090 4.120 232,431 -0.05(-1.20%)
Dec 11, 2020 4.210 4.280 4.104 4.170 411,900 -0.02(-0.48%)
Dec 10, 2020 4.160 4.200 4.060 4.190 349,998 +0.01(+0.24%)
Dec 09, 2020 4.190 4.220 4.050 4.180 430,605 -0.02(-0.48%)
Dec 08, 2020 4.100 4.300 4.090 4.200 402,742 +0.07(+1.69%)
Dec 07, 2020 4.220 4.230 4.110 4.130 302,476 -0.06(-1.43%)
Dec 04, 2020 4.170 4.220 4.130 4.190 253,700 +0.01(+0.24%)
Dec 03, 2020 4.220 4.280 4.130 4.180 248,073 -0.07(-1.65%)
Dec 02, 2020 4.150 4.340 4.110 4.250 194,011 -0.02(-0.47%)
Dec 01, 2020 4.340 4.420 4.210 4.270 330,289 -0.10(-2.29%)
Nov 30, 2020 4.210 4.390 4.140 4.370 427,722 +0.15(+3.55%)
Nov 27, 2020 4.100 4.240 4.060 4.220 252,400 +0.14(+3.43%)
Nov 25, 2020 4.070 4.080 3.980 4.080 270,200 +0.07(+1.75%)
Nov 24, 2020 4.030 4.130 3.920 4.010 528,804 -0.01(-0.25%)
Nov 23, 2020 4.070 4.110 4.010 4.020 318,400 -0.04(-0.99%)
Nov 20, 2020 4.060 4.086 4.000 4.060 253,100 -0.03(-0.73%)
Nov 19, 2020 4.100 4.180 4.050 4.090 252,211 -0.04(-0.97%)
Nov 18, 2020 4.110 4.190 4.090 4.130 212,385 -0.02(-0.48%)
Nov 17, 2020 4.130 4.210 4.050 4.150 382,158 +0.02(+0.48%)
Nov 16, 2020 4.150 4.200 4.120 4.130 194,732 -0.02(-0.48%)
Nov 13, 2020 4.170 4.190 4.080 4.150 252,900 -0.02(-0.48%)
Nov 12, 2020 4.270 4.320 4.110 4.170 298,654 -0.18(-4.14%)
Nov 11, 2020 4.160 4.410 4.100 4.350 396,575 +0.23(+5.58%)
Nov 10, 2020 4.100 4.170 3.970 4.120 174,847 +0.00(+0.00%)
Nov 09, 2020 4.200 4.220 4.100 4.120 288,500 +0.03(+0.73%)
Nov 06, 2020 4.140 4.150 4.050 4.090 264,500 -0.02(-0.49%)
Nov 05, 2020 4.200 4.200 4.080 4.110 242,794 -0.08(-1.91%)
Nov 04, 2020 4.130 4.290 4.070 4.190 185,483 +0.06(+1.45%)
Nov 03, 2020 4.020 4.180 3.960 4.130 273,350 +0.18(+4.56%)
Nov 02, 2020 4.120 4.130 3.840 3.950 789,164 -0.19(-4.59%)
Oct 30, 2020 4.234 4.257 4.050 4.140 372,500 -0.15(-3.50%)
Oct 29, 2020 4.370 4.380 4.200 4.290 205,786 -0.08(-1.83%)
Oct 28, 2020 4.470 4.490 4.240 4.370 284,861 -0.29(-6.22%)
Oct 27, 2020 4.440 4.680 4.310 4.660 597,529 +0.28(+6.39%)
Oct 26, 2020 4.660 4.700 4.320 4.380 483,766 -0.35(-7.40%)
Oct 23, 2020 4.680 5.050 4.600 4.730 1,402,900 +0.26(+5.82%)
Oct 22, 2020 4.310 4.500 4.290 4.470 382,574 +0.11(+2.52%)
Oct 21, 2020 4.380 4.490 4.300 4.360 291,386 -0.01(-0.23%)
Oct 20, 2020 4.450 4.450 4.280 4.370 263,863 +0.01(+0.23%)
Oct 19, 2020 4.380 4.520 4.320 4.360 376,267 +0.03(+0.69%)
Oct 16, 2020 4.200 4.430 4.190 4.330 321,100 +0.14(+3.34%)
Oct 15, 2020 4.280 4.280 4.060 4.190 507,452 -0.12(-2.78%)
Oct 14, 2020 4.390 4.400 4.290 4.310 261,979 -0.09(-2.05%)
Oct 13, 2020 4.420 4.440 4.300 4.400 251,929 -0.01(-0.23%)
Oct 12, 2020 4.430 4.480 4.340 4.410 173,629 -0.05(-1.12%)
Oct 09, 2020 4.530 4.570 4.400 4.460 204,600 -0.05(-1.11%)
Oct 08, 2020 4.500 4.590 4.430 4.510 437,594 -0.01(-0.22%)
Oct 07, 2020 4.450 4.550 4.380 4.520 337,234 +0.08(+1.80%)
Oct 06, 2020 4.450 4.500 4.360 4.440 360,594 +0.02(+0.45%)
Oct 05, 2020 4.390 4.580 4.280 4.420 416,700 +0.09(+2.08%)
Oct 02, 2020 4.230 4.380 4.215 4.330 234,700 -0.03(-0.69%)
Oct 01, 2020 4.380 4.430 4.230 4.360 286,144 -0.05(-1.13%)
Sep 30, 2020 4.300 4.420 4.270 4.410 303,134 +0.05(+1.15%)
Sep 29, 2020 4.330 4.480 4.270 4.360 547,077 +0.10(+2.35%)
Sep 28, 2020 4.390 4.590 4.130 4.260 971,154 +0.20(+4.93%)
Sep 25, 2020 3.940 4.090 3.910 4.060 311,600 +0.07(+1.75%)
Sep 24, 2020 3.950 4.100 3.800 3.990 490,550 -0.08(-1.97%)
Sep 23, 2020 4.250 4.300 4.050 4.070 425,010 -0.20(-4.68%)
Sep 22, 2020 4.370 4.440 4.250 4.270 217,927 -0.18(-4.04%)
Sep 21, 2020 4.150 4.600 4.110 4.450 587,360 +0.16(+3.73%)
Sep 18, 2020 4.200 4.290 4.140 4.290 218,100 +0.05(+1.18%)
Sep 17, 2020 4.030 4.250 4.000 4.240 327,435 +0.10(+2.42%)
Sep 16, 2020 4.340 4.360 4.080 4.140 363,658 -0.20(-4.61%)
Sep 15, 2020 4.430 4.480 4.270 4.340 334,737 -0.08(-1.81%)
Sep 14, 2020 4.200 4.420 4.200 4.420 316,850 +0.22(+5.24%)
Sep 11, 2020 4.230 4.280 3.971 4.200 484,000 +0.04(+0.96%)
Sep 10, 2020 4.050 4.480 3.990 4.160 906,328 +0.16(+4.00%)
Sep 09, 2020 3.970 4.050 3.850 4.000 340,931 +0.00(+0.00%)
Sep 08, 2020 3.890 4.100 3.770 4.000 445,572 -0.10(-2.44%)
Sep 04, 2020 4.000 4.100 3.710 4.100 618,100 +0.17(+4.33%)
Sep 03, 2020 4.040 4.230 3.879 3.930 394,589 -0.10(-2.48%)
Sep 02, 2020 4.100 4.110 3.660 4.030 1,014,138 -0.07(-1.71%)
Sep 01, 2020 4.320 4.320 4.010 4.100 922,572 -0.24(-5.53%)
Aug 31, 2020 4.480 4.500 4.240 4.340 744,998 -0.13(-2.91%)
Aug 28, 2020 4.500 4.550 4.350 4.470 365,500 -0.03(-0.67%)
Aug 27, 2020 4.370 4.570 4.240 4.500 853,218 +0.13(+2.97%)
Aug 26, 2020 4.460 4.650 4.240 4.370 740,970 -0.07(-1.58%)
Aug 25, 2020 4.350 4.470 4.240 4.440 554,737 +0.16(+3.74%)
Aug 24, 2020 4.370 4.550 4.210 4.280 1,192,106 -0.49(-10.27%)
Aug 21, 2020 4.700 5.070 4.550 4.770 1,581,200 +4.26(+837.87%)
Aug 20, 2020 0.4800 0.5240 0.4800 0.5086 8,695,227 +0.03(+5.96%)
Aug 19, 2020 0.5200 0.5200 0.4721 0.4800 11,042,816 -0.05(-8.68%)
Aug 18, 2020 0.5600 0.5600 0.5150 0.5256 9,797,666 -0.02(-3.17%)
Aug 17, 2020 0.5701 0.5749 0.5320 0.5428 7,910,443 +0.02(+2.92%)
Aug 14, 2020 0.5600 0.5750 0.5140 0.5274 16,201,900 -0.06(-10.35%)
Aug 13, 2020 0.5765 0.6290 0.5604 0.5883 26,559,616 +0.03(+4.87%)
Aug 12, 2020 0.7900 0.7927 0.7381 0.5610 24,003,188 -0.22(-28.08%)
Aug 11, 2020 0.8300 0.8400 0.7600 0.7800 13,911,155 -0.08(-9.30%)
Aug 10, 2020 0.8700 0.8700 0.8300 0.8600 7,905,281 -0.01(-1.15%)
Aug 07, 2020 0.8900 0.8949 0.8393 0.8700 9,674,800 -0.03(-3.09%)
Aug 06, 2020 0.8700 0.9670 0.8200 0.8977 24,188,324 +0.00(+0.30%)
Aug 05, 2020 0.9150 0.9499 0.8800 0.8950 15,316,542 +0.01(+1.55%)
Aug 04, 2020 0.8340 0.9785 0.8340 0.8813 31,812,192 +0.06(+6.82%)
Aug 03, 2020 0.8200 0.8310 0.7860 0.8250 9,198,741 +0.02(+2.78%)
Jul 31, 2020 0.7900 0.8174 0.7800 0.8027 7,931,700 +0.02(+2.91%)
Jul 30, 2020 0.8000 0.8315 0.7710 0.7800 9,591,150 -0.02(-2.63%)
Jul 29, 2020 0.7621 0.8490 0.7563 0.8011 28,232,160 +0.03(+4.04%)
Jul 28, 2020 0.7600 0.7700 0.7500 0.7700 5,308,224 +0.01(+1.32%)
Jul 27, 2020 0.8000 0.8000 0.7500 0.7600 6,738,110 +0.01(+1.33%)
Jul 24, 2020 0.7600 0.7800 0.7200 0.7500 6,188,600 -0.02(-2.60%)
Jul 23, 2020 0.7907 0.8000 0.7550 0.7700 6,578,044 -0.03(-3.41%)
Jul 22, 2020 0.8290 0.8290 0.7800 0.7972 8,599,266 -0.01(-1.58%)
Jul 21, 2020 0.7500 0.8600 0.7300 0.8100 20,557,156 +0.05(+6.10%)
Jul 20, 2020 0.7673 0.7835 0.7401 0.7634 9,152,067 -0.01(-0.73%)
Jul 17, 2020 0.7700 0.7829 0.7600 0.7690 8,203,600 -0.02(-2.66%)
Jul 16, 2020 0.7900 0.8000 0.7600 0.7900 8,980,386 -0.01(-0.63%)
Jul 15, 2020 0.7300 0.8199 0.7102 0.7950 17,593,040 +0.07(+9.66%)
Jul 14, 2020 0.7400 0.7450 0.7052 0.7250 16,672,772 -0.04(-5.75%)
Jul 13, 2020 0.8000 0.8068 0.7600 0.7692 17,951,142 -0.05(-6.29%)
Jul 10, 2020 0.8322 0.8400 0.8000 0.8208 11,851,999 -0.03(-3.44%)
Jul 09, 2020 0.9000 0.9000 0.8200 0.8500 19,412,062 -0.05(-5.56%)
Jul 08, 2020 0.9217 0.9450 0.8313 0.9000 40,828,824 +0.11(+14.45%)
Jul 07, 2020 0.7900 0.8200 0.7713 0.7864 19,908,422 -0.07(-8.56%)
Jul 06, 2020 0.8700 0.9100 0.8300 0.8600 27,236,784 -0.07(-7.53%)
Jul 02, 2020 1.010 1.040 0.9181 0.9300 48,964,704 +0.03(+3.32%)
Jul 01, 2020 0.9706 1.000 0.8170 0.9001 71,791,472 -0.21(-18.91%)
Jun 30, 2020 1.130 1.170 1.030 1.110 47,358,084 -0.09(-7.50%)
Jun 29, 2020 1.270 1.440 1.060 1.200 88,319,488 +0.04(+3.45%)
Jun 26, 2020 1.070 1.180 1.020 1.160 53,976,400 -0.10(-7.94%)
Jun 25, 2020 1.080 1.400 0.9900 1.260 221,406,720 +0.40(+46.51%)
Jun 24, 2020 0.9000 0.9200 0.7800 0.8600 79,980,272 +0.04(+4.88%)
Jun 23, 2020 1.150 1.350 0.7205 0.8200 331,682,400 +0.05(+6.49%)
Jun 22, 2020 0.7200 0.8000 0.6200 0.7700 150,355,328 +0.20(+35.33%)
Jun 19, 2020 0.4691 0.5850 0.4660 0.5690 43,019,504 +0.09(+19.79%)
Jun 18, 2020 0.4700 0.4800 0.4600 0.4750 3,393,981 +0.00(+0.08%)
Jun 17, 2020 0.4500 0.4845 0.4490 0.4746 4,643,167 +0.01(+1.19%)
Jun 16, 2020 0.4888 0.4888 0.4600 0.4690 4,238,730 -0.00(-0.80%)
Jun 15, 2020 0.4400 0.4887 0.4340 0.4728 6,058,053 +0.02(+5.35%)
Jun 12, 2020 0.4600 0.4696 0.4210 0.4488 6,701,700 -0.01(-2.01%)
Jun 11, 2020 0.4720 0.4800 0.4511 0.4580 6,605,148 -0.04(-8.86%)
Jun 10, 2020 0.5409 0.5450 0.4866 0.5025 6,768,280 +0.01(+2.34%)
Jun 09, 2020 0.5080 0.5080 0.4850 0.4910 5,633,790 -0.02(-3.04%)
Jun 08, 2020 0.4990 0.5198 0.4800 0.5064 7,787,787 +0.01(+1.69%)
Jun 05, 2020 0.4710 0.5205 0.4600 0.4980 11,510,100 +0.03(+5.29%)
Jun 04, 2020 0.4515 0.4850 0.4403 0.4730 9,932,206 +0.02(+4.76%)
Jun 03, 2020 0.4640 0.4679 0.4401 0.4515 7,599,885 -0.02(-3.92%)
Jun 02, 2020 0.4700 0.4850 0.4550 0.4699 5,389,009 -0.00(-0.66%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.