Anchiano Therapeutics Ltd. American Depositary Shareのデータ

Anchiano Therapeutics Ltd. American Depositary Shareの基本情報

名前 Anchiano Therapeutics Ltd. American Depositary Share
ティッカー ANCN
Israel
上場年 2019.0
セクター Health Care

Anchiano Therapeutics Ltd. American Depositary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.9 4.24 4.35 4.89 3144300.0 4.89
2021-02-12 4.92 4.2 4.5 4.25 1119300.0 4.25
2021-02-11 6.7 4.8 5.18 4.81 4496300.0 4.81
2021-02-10 10.55 2.79 2.86 7.96 46363100.0 7.96
2021-02-09 2.86 2.72 2.73 2.8 116900.0 2.8
2021-02-08 2.88 2.64 2.88 2.77 198700.0 2.77
2021-02-05 2.88 2.51 2.66 2.82 238000.0 2.82
2021-02-04 2.72 2.47 2.72 2.56 199300.0 2.56
2021-02-03 2.65 2.4 2.51 2.65 248800.0 2.65
2021-02-02 2.48 2.35 2.47 2.45 156400.0 2.45
2021-02-01 2.34 2.09 2.1 2.29 150900.0 2.29
2021-01-29 2.19 2.06 2.12 2.08 106000.0 2.08
2021-01-28 2.33 2.13 2.18 2.17 101800.0 2.17
2021-01-27 2.41 2.19 2.35 2.21 177200.0 2.21
2021-01-26 2.49 2.35 2.45 2.39 98100.0 2.39
2021-01-25 2.56 2.31 2.49 2.43 186500.0 2.43
2021-01-22 2.75 2.45 2.59 2.48 443500.0 2.48
2021-01-21 2.77 2.26 2.48 2.56 705400.0 2.56
2021-01-20 2.85 2.02 2.11 2.5 1127300.0 2.5
2021-01-19 2.18 2.0 2.14 2.09 119700.0 2.09
2021-01-15 2.35 2.12 2.32 2.18 107700.0 2.18
2021-01-14 2.44 2.08 2.12 2.34 289700.0 2.34
2021-01-13 2.15 2.04 2.11 2.12 163000.0 2.12
2021-01-12 2.1 2.01 2.03 2.1 70800.0 2.1
2021-01-11 2.11 2.01 2.06 2.03 84400.0 2.03
2021-01-08 2.24 1.97 2.2 2.05 129000.0 2.05
2021-01-07 2.2 1.93 1.93 2.18 138700.0 2.18
2021-01-06 2.19 1.86 1.93 1.96 411600.0 1.96
2021-01-05 1.98 1.71 1.71 1.91 548200.0 1.91
2021-01-04 1.74 1.65 1.73 1.7 137900.0 1.7
2020-12-31 1.98 1.71 1.97 1.73 207500.0 1.73
2020-12-30 2.05 1.9 1.99 1.95 228700.0 1.95
2020-12-29 2.14 1.88 2.04 2.0 222100.0 2.0
2020-12-28 2.2 1.97 2.14 2.07 301100.0 2.07
2020-12-24 2.3 2.18 2.24 2.21 95400.0 2.21
2020-12-23 2.32 2.17 2.23 2.22 210600.0 2.22
2020-12-22 2.3 2.15 2.25 2.22 406300.0 2.22
2020-12-21 2.4 2.26 2.33 2.33 252400.0 2.33
2020-12-18 2.4 2.26 2.26 2.38 370200.0 2.38
2020-12-17 2.6 2.2 2.5 2.26 616700.0 2.26
2020-12-16 2.94 2.27 2.72 2.62 2596500.0 2.62
2020-12-15 5.49 2.71 4.19 2.88 92521300.0 2.88
2020-12-14 1.71 1.48 1.71 1.54 144100.0 1.54
2020-12-11 1.8 1.65 1.68 1.7 73200.0 1.7
2020-12-10 2.06 1.64 1.72 1.68 891600.0 1.68
2020-12-09 1.85 1.52 1.58 1.56 649300.0 1.56
2020-12-08 1.67 1.53 1.55 1.61 60100.0 1.61
2020-12-07 1.59 1.53 1.55 1.55 33400.0 1.55
2020-12-04 1.54 1.48 1.54 1.53 19200.0 1.53
2020-12-03 1.55 1.48 1.51 1.51 6900.0 1.51
2020-12-02 1.57 1.48 1.5 1.54 18200.0 1.54
2020-12-01 1.63 1.45 1.57 1.5 49500.0 1.5
2020-11-30 1.62 1.54 1.6 1.56 71000.0 1.56
2020-11-27 1.66 1.54 1.6 1.54 29100.0 1.54
2020-11-25 1.79 1.52 1.53 1.57 113100.0 1.57
2020-11-24 1.53 1.41 1.41 1.5 40800.0 1.5
2020-11-23 1.5 1.4 1.45 1.41 57900.0 1.41
2020-11-20 1.52 1.43 1.5 1.45 84400.0 1.45
2020-11-19 1.52 1.4 1.44 1.52 131100.0 1.52
2020-11-18 1.49 1.39 1.4 1.48 62500.0 1.48
2020-11-17 1.43 1.32 1.42 1.38 74200.0 1.38
2020-11-16 1.46 1.34 1.34 1.44 35900.0 1.44
2020-11-13 1.55 1.34 1.4 1.41 195500.0 1.41
2020-11-12 1.41 1.29 1.35 1.4 133000.0 1.4
2020-11-11 1.45 1.21 1.42 1.41 90500.0 1.41
2020-11-10 1.5 1.29 1.29 1.38 131600.0 1.38
2020-11-09 1.45 1.2 1.3 1.34 328400.0 1.34
2020-11-06 1.25 1.12 1.2 1.23 588400.0 1.23
2020-11-05 2.72 1.19 1.24 1.25 8476100.0 1.25
2020-11-04 1.26 1.21 1.21 1.24 20300.0 1.24
2020-11-03 1.28 1.2 1.2 1.22 44100.0 1.22
2020-11-02 1.28 1.16 1.27 1.18 91400.0 1.18
2020-10-30 1.36 1.14 1.15 1.29 142600.0 1.29
2020-10-29 1.23 1.12 1.17 1.19 83300.0 1.19
2020-10-28 1.2 1.06 1.2 1.2 124700.0 1.2
2020-10-27 1.2 1.14 1.14 1.18 145500.0 1.18
2020-10-26 1.14 1.05 1.13 1.13 130700.0 1.13
2020-10-23 1.15 1.06 1.06 1.09 176200.0 1.09
2020-10-22 1.17 0.91 1.07 1.15 351500.0 1.15
2020-10-21 1.39 1.1 1.39 1.16 904900.0 1.16
2020-10-20 2.51 1.13 1.13 1.48 13933400.0 1.48
2020-10-19 1.2 1.11 1.17 1.14 27000.0 1.14
2020-10-16 1.22 1.15 1.15 1.15 5800.0 1.15
2020-10-15 1.17 1.11 1.17 1.17 17900.0 1.17
2020-10-14 1.24 1.08 1.09 1.15 102600.0 1.15
2020-10-13 1.18 1.09 1.13 1.09 27700.0 1.09
2020-10-12 1.24 1.12 1.2 1.13 25300.0 1.13
2020-10-09 1.25 1.18 1.19 1.18 39900.0 1.18
2020-10-08 1.25 1.17 1.18 1.18 67400.0 1.18
2020-10-07 1.24 1.16 1.16 1.16 79500.0 1.16
2020-10-06 1.3 1.14 1.26 1.18 33200.0 1.18
2020-10-05 1.26 1.15 1.15 1.18 69400.0 1.18
2020-10-02 1.15 1.09 1.12 1.15 40800.0 1.15
2020-10-01 1.16 1.07 1.14 1.15 92200.0 1.15
2020-09-30 1.26 1.05 1.18 1.14 138100.0 1.14
2020-09-29 1.19 1.01 1.01 1.19 74900.0 1.19
2020-09-28 1.06 1.0 1.0 1.04 24700.0 1.04
2020-09-25 1.01 0.97 1.0 1.01 25800.0 1.01
2020-09-24 1.02 0.98 0.98 1.01 30500.0 1.01
2020-09-23 1.02 0.98 1.02 1.01 19700.0 1.01
2020-09-22 1.03 0.98 1.01 1.02 17800.0 1.02
2020-09-21 1.06 1.0 1.03 1.01 32300.0 1.01
2020-09-18 1.08 1.01 1.03 1.07 24000.0 1.07
2020-09-17 1.06 1.02 1.04 1.06 23800.0 1.06
2020-09-16 1.08 1.0 1.04 1.06 32100.0 1.06
2020-09-15 1.08 1.02 1.04 1.07 48100.0 1.07
2020-09-14 1.09 0.98 1.02 1.09 131600.0 1.09
2020-09-11 1.04 0.94 1.0 1.01 69200.0 1.01
2020-09-10 0.98 0.91 0.95 0.97 52300.0 0.97
2020-09-09 0.97 0.91 0.97 0.95 4900.0 0.95
2020-09-08 0.97 0.9 0.97 0.94 27700.0 0.94
2020-09-04 1.01 0.89 0.93 0.97 83300.0 0.97
2020-09-03 1.04 0.93 1.04 0.99 67400.0 0.99
2020-09-02 1.08 0.96 1.08 1.01 11700.0 1.01
2020-09-01 1.08 0.93 0.94 1.03 123100.0 1.03
2020-08-31 1.06 0.93 1.06 0.98 127000.0 0.98
2020-08-28 1.06 0.96 0.96 1.06 16600.0 1.06
2020-08-27 1.03 0.96 1.0 1.0 62800.0 1.0
2020-08-26 1.08 0.98 1.03 1.02 47000.0 1.02
2020-08-25 1.05 0.97 1.02 1.05 42100.0 1.05
2020-08-24 1.07 0.96 1.02 1.05 131100.0 1.05
2020-08-21 1.13 1.0 1.03 1.05 51000.0 1.05
2020-08-20 1.08 1.01 1.06 1.03 21300.0 1.03
2020-08-19 1.13 1.0 1.01 1.05 64500.0 1.05
2020-08-18 1.15 1.04 1.08 1.07 37600.0 1.07
2020-08-17 1.19 1.05 1.19 1.1 88900.0 1.1
2020-08-14 1.29 0.91 0.99 1.16 633500.0 1.16
2020-08-13 1.0 0.88 0.98 0.93 94300.0 0.93
2020-08-12 1.08 1.0 1.04 1.0 82600.0 1.0
2020-08-11 1.1 1.04 1.06 1.08 52400.0 1.08
2020-08-10 1.14 1.04 1.11 1.09 55900.0 1.09
2020-08-07 1.09 1.02 1.06 1.08 50600.0 1.08
2020-08-06 1.1 1.01 1.1 1.08 64200.0 1.08
2020-08-05 1.13 0.95 0.95 1.12 414100.0 1.12
2020-08-04 1.0 0.94 0.95 1.0 41500.0 1.0
2020-08-03 1.01 0.91 1.0 0.98 129300.0 0.98
2020-07-31 1.0 0.91 1.0 0.97 40100.0 0.97
2020-07-30 1.01 0.88 0.88 0.94 78000.0 0.94
2020-07-29 0.92 0.87 0.9 0.91 19100.0 0.91
2020-07-28 0.94 0.88 0.93 0.91 60100.0 0.91
2020-07-27 0.97 0.87 0.93 0.88 100300.0 0.88
2020-07-24 0.99 0.93 0.99 0.94 36000.0 0.94
2020-07-23 1.0 0.95 1.0 0.96 58200.0 0.96
2020-07-22 1.04 0.92 1.01 0.99 99600.0 0.99
2020-07-21 1.07 0.96 0.97 1.01 252000.0 1.01
2020-07-20 1.04 0.91 0.99 0.96 201900.0 0.96
2020-07-17 0.97 0.92 0.96 0.95 119200.0 0.95
2020-07-16 0.96 0.78 0.83 0.93 390000.0 0.93
2020-07-15 0.83 0.77 0.79 0.82 104300.0 0.82
2020-07-14 0.9 0.78 0.84 0.78 417000.0 0.78
2020-07-13 1.36 0.82 1.36 0.86 663400.0 0.86
2020-07-10 1.45 1.31 1.44 1.31 82500.0 1.31
2020-07-09 1.64 1.45 1.64 1.5 20400.0 1.5
2020-07-08 1.62 1.54 1.54 1.55 11200.0 1.55
2020-07-07 1.58 1.41 1.58 1.56 36600.0 1.56
2020-07-06 1.63 1.52 1.63 1.57 22800.0 1.57
2020-07-02 1.57 1.4 1.52 1.55 42900.0 1.55
2020-07-01 1.45 1.32 1.32 1.39 26400.0 1.39
2020-06-30 1.68 1.33 1.37 1.37 49300.0 1.37
2020-06-29 1.52 1.36 1.44 1.36 16100.0 1.36
2020-06-26 1.59 1.45 1.51 1.48 33000.0 1.48
2020-06-25 1.64 1.5 1.52 1.54 26900.0 1.54
2020-06-24 1.75 1.5 1.75 1.58 55300.0 1.58
2020-06-23 1.76 1.68 1.73 1.68 62800.0 1.68
2020-06-22 1.68 1.57 1.62 1.68 58000.0 1.68
2020-06-19 1.64 1.53 1.6 1.55 44500.0 1.55
2020-06-18 1.61 1.47 1.52 1.6 54900.0 1.6
2020-06-17 1.6 1.35 1.35 1.52 107100.0 1.52
2020-06-16 1.49 1.31 1.41 1.34 71600.0 1.34
2020-06-15 1.6 1.42 1.5 1.44 94100.0 1.44
2020-06-12 1.75 1.36 1.58 1.51 233600.0 1.51
2020-06-11 1.73 1.08 1.32 1.43 216800.0 1.43
2020-06-10 1.46 1.17 1.34 1.28 95200.0 1.28
2020-06-09 1.78 1.13 1.13 1.34 508200.0 1.34
2020-06-08 1.25 1.06 1.14 1.15 216600.0 1.15
2020-06-05 1.15 1.06 1.15 1.13 18600.0 1.13
2020-06-04 1.18 1.09 1.16 1.14 9500.0 1.14
2020-06-03 1.15 1.09 1.14 1.13 17700.0 1.13
2020-06-02 1.18 1.07 1.17 1.11 29500.0 1.11
2020-06-01 1.18 1.1 1.14 1.17 36300.0 1.17
2020-05-29 1.14 1.07 1.11 1.1 25700.0 1.1
2020-05-28 1.11 1.05 1.08 1.11 12200.0 1.11
2020-05-27 1.14 1.05 1.14 1.05 32900.0 1.05
2020-05-26 1.23 1.06 1.23 1.14 21400.0 1.14
2020-05-22 1.2 0.98 1.18 1.12 65200.0 1.12
2020-05-21 1.38 0.94 0.95 1.18 533400.0 1.18
2020-05-20 0.97 0.89 0.95 0.93 10800.0 0.93
2020-05-19 1.0 0.86 0.99 0.95 45000.0 0.95
2020-05-18 1.0 0.95 0.98 0.96 8300.0 0.96
2020-05-15 1.0 0.91 0.91 0.96 8000.0 0.96
2020-05-14 0.94 0.81 0.91 0.94 23500.0 0.94
2020-05-13 1.05 0.91 1.0 0.94 21100.0 0.94
2020-05-12 1.14 0.92 1.14 0.95 86000.0 0.95
2020-05-11 1.14 0.99 1.1 1.11 47900.0 1.11
2020-05-08 1.18 0.86 0.94 1.09 168700.0 1.09
2020-05-07 0.93 0.86 0.9 0.93 7900.0 0.93
2020-05-06 0.93 0.85 0.85 0.9 4700.0 0.9
2020-05-05 0.9 0.85 0.9 0.85 6000.0 0.85
2020-05-04 0.93 0.85 0.92 0.9 43100.0 0.9
2020-05-01 0.9 0.83 0.87 0.88 8500.0 0.88
2020-04-30 0.92 0.8 0.92 0.89 20700.0 0.89
2020-04-29 0.9 0.77 0.77 0.9 51300.0 0.9
2020-04-28 0.85 0.76 0.85 0.8 15700.0 0.8
2020-04-27 0.84 0.75 0.84 0.8 39600.0 0.8
2020-04-24 0.84 0.77 0.77 0.83 1800.0 0.83
2020-04-23 0.87 0.76 0.87 0.81 13300.0 0.81
2020-04-22 0.95 0.8 0.8 0.84 52600.0 0.84
2020-04-21 0.82 0.77 0.82 0.8 32100.0 0.8
2020-04-20 0.95 0.8 0.95 0.8 38800.0 0.8
2020-04-17 0.95 0.76 0.94 0.87 77200.0 0.87
2020-04-16 0.9 0.76 0.79 0.9 52500.0 0.9
2020-04-15 0.79 0.7 0.78 0.79 36100.0 0.79
2020-04-14 0.79 0.71 0.72 0.78 26600.0 0.78
2020-04-13 0.72 0.6 0.65 0.65 3800.0 0.65
2020-04-09 0.72 0.7 0.7 0.7 5500.0 0.7
2020-04-08 0.72 0.69 0.72 0.7 10800.0 0.7
2020-04-07 0.72 0.7 0.7 0.72 2700.0 0.72
2020-04-06 0.7 0.69 0.7 0.7 4000.0 0.7
2020-04-03 0.7 0.58 0.62 0.68 13200.0 0.68
2020-04-02 0.7 0.58 0.65 0.65 7700.0 0.65
2020-04-01 0.72 0.67 0.72 0.67 17300.0 0.67
2020-03-31 0.89 0.67 0.7 0.79 93500.0 0.79
2020-03-30 0.74 0.64 0.73 0.67 10100.0 0.67
2020-03-27 0.68 0.62 0.68 0.67 7300.0 0.67
2020-03-26 0.63 0.6 0.6 0.63 16700.0 0.63
2020-03-25 0.7 0.6 0.6 0.6 16300.0 0.6
2020-03-24 0.62 0.58 0.58 0.62 12700.0 0.62
2020-03-23 0.68 0.56 0.56 0.62 14300.0 0.62
2020-03-20 0.68 0.51 0.63 0.64 11700.0 0.64
2020-03-19 0.7 0.61 0.7 0.61 3300.0 0.61
2020-03-18 0.65 0.65 0.65 0.65 1900.0 0.65
2020-03-17 0.91 0.62 0.7 0.74 7300.0 0.74
2020-03-16 0.88 0.65 0.88 0.65 9200.0 0.65
2020-03-13 1.0 0.65 0.65 0.85 26800.0 0.85
2020-03-12 0.89 0.6 0.88 0.65 22800.0 0.65
2020-03-11 0.88 0.8 0.8 0.82 2600.0 0.82
2020-03-10 0.94 0.85 0.88 0.89 4600.0 0.89
2020-03-09 1.01 0.85 1.01 0.89 1100.0 0.89
2020-03-06 1.02 0.9 1.02 0.91 12800.0 0.91
2020-03-05 1.04 0.97 1.04 1.02 27500.0 1.02
2020-03-04 1.01 0.94 0.94 1.0 62400.0 1.0
2020-03-03 1.01 0.88 1.01 0.92 5700.0 0.92
2020-03-02 0.99 0.95 0.95 0.99 6700.0 0.99
2020-02-28 0.98 0.88 0.98 0.9 40300.0 0.9
2020-02-27 1.0 0.86 0.93 0.95 104900.0 0.95
2020-02-26 1.2 1.0 1.19 1.01 41000.0 1.01
2020-02-25 1.34 1.1 1.33 1.22 51000.0 1.22
2020-02-24 1.37 1.32 1.34 1.32 8500.0 1.32
2020-02-21 1.4 1.33 1.33 1.38 19900.0 1.38
2020-02-20 1.45 1.31 1.45 1.36 24700.0 1.36
2020-02-19 1.66 1.32 1.32 1.41 161200.0 1.41
2020-02-18 1.32 1.3 1.3 1.31 18200.0 1.31