Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.