ADHD

Alcobra Ltd. Historical Stock Prices

$5.9068
*  
0.0332
0.56%
Get ADHD Alerts
*Delayed - data as of May 4, 2015 14:07 ET  -  Find a broker to begin trading ADHD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ADHD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07  5.95  6.04  5.8401  5.9068 43,608
05/01/2015 5.92 6.1 5.76 5.94 41,312
04/30/2015 5.71 5.9 5.57 5.88 164,902
04/29/2015 5.74 5.79 5.5 5.61 112,333
04/28/2015 5.75 5.86 5.68 5.72 86,480
04/27/2015 5.97 5.97 5.6604 5.71 199,266
04/24/2015 5.78 5.9 5.72 5.9 58,397
04/23/2015 5.82 5.9104 5.7 5.83 89,191
04/22/2015 5.79 5.88 5.73 5.82 90,665
04/21/2015 5.72 5.75 5.65 5.7 260,233
04/20/2015 5.71 5.81 5.55 5.73 183,618
04/17/2015 5.7 5.825 5.51 5.61 145,465
04/16/2015 5.74 5.9304 5.74 5.77 103,075
04/15/2015 5.82 5.94 5.75 5.78 86,789
04/14/2015 5.95 5.95 5.65 5.82 96,246
04/13/2015 5.75 5.95 5.68 5.92 160,378
04/10/2015 5.46 5.74 5.44 5.7 88,499
04/09/2015 5.6 5.72 5.4 5.5 133,273
04/08/2015 5.71 5.8 5.55 5.62 148,655
04/07/2015 5.72 5.78 5.54 5.68 186,633
04/06/2015 5.7 5.85 5.55 5.65 87,852
04/02/2015 5.65 5.9599 5.62 5.69 137,422
04/01/2015 5.6 5.85 5.5 5.64 235,075
03/31/2015 5.92 6.0901 5.5 5.63 262,010
03/30/2015 6.12 6.16 5.66 5.98 227,026
03/27/2015 5.88 6.2 5.8 6.07 260,727
03/26/2015 5.83 5.94 5.65 5.9 128,205
03/25/2015 5.8 5.97 5.57 5.87 306,062
03/24/2015 5.43 5.87 5.41 5.76 366,662
03/23/2015 5.52 5.86 5.45 5.46 296,933
03/20/2015 5.69 5.94 5.5 5.54 200,314
03/19/2015 5.45 5.7344 5.31 5.69 166,420
03/18/2015 5.25 5.78 5.2164 5.46 240,653
03/17/2015 5.72 5.8799 5.24 5.28 359,146
03/16/2015 6.43 6.46 5.58 5.79 419,716
03/13/2015 6.92 7 6.37 6.4 543,062
03/12/2015 7.24 7.24 6.72 6.97 267,965
03/11/2015 7.15 7.46 6.85 6.98 360,568
03/10/2015 5.89 7.42 5.78 7.11 1,192,777
03/09/2015 7.12 7.12 6.93 7.04 101,954
03/06/2015 7.28 7.46 6.86 7.05 157,433
03/05/2015 7.51 7.51 7.02 7.28 196,615
03/04/2015 7.22 7.41 6.84 7.41 165,209
03/03/2015 7.36 7.36 7.05 7.2 141,238
03/02/2015 7.66 7.66 7.25 7.33 256,079
02/27/2015 7.6 8.3 7.4002 7.53 447,310
02/26/2015 7.33 7.74 7.2795 7.6 379,189
02/25/2015 7.35 7.4128 7.06 7.28 153,331
02/24/2015 7.67 7.74 7.2 7.29 197,150
02/23/2015 7.45 7.93 7.404 7.49 482,997
02/20/2015 7.18 7.76 7.18 7.43 369,253
02/19/2015 7.26 7.4 7.05 7.19 109,906
02/18/2015 7.78 7.78 7.2 7.22 313,572
02/17/2015 6.95 7.59 6.95 7.48 457,907
02/13/2015 6.19 7.17 6.04 6.92 335,047
02/12/2015 5.92 6.295 5.5 6.19 230,345
02/11/2015 6.11 6.16 5.85 5.85 180,078
02/10/2015 6.2 6.35 6.02 6.08 72,932
02/09/2015 6.62 6.62 5.98 6.19 117,527
02/06/2015 6.47 6.72 6.17 6.44 103,242
02/05/2015 6.19 6.65 5.824 6.45 164,776
02/04/2015 5.9 6.3099 5.64 6.09 106,318
02/03/2015 5.71 6 5.466 5.95 189,722
02/02/2015 6.27 6.27 5.7101 5.74 114,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?