ADHD

Alcobra Ltd. Ordinary Shares Historical Stock Prices

$4.19
*  
0.12
2.95%
Get ADHD Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading ADHD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ADHD After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 4.10 4.28 4.10 4.19 63,568
05/02/2016 4.21 4.21 3.97 4.07 99,039
04/29/2016 4.15 4.15 3.88 4.01 63,523
04/28/2016 4.15 4.31 4.15 4.19 70,701
04/27/2016 4.35 4.37 4.15 4.16 107,143
04/26/2016 4.63 4.64 4.34 4.37 136,751
04/25/2016 4.67 4.6901 4.44 4.66 161,255
04/22/2016 4.47 4.74 4.44 4.695 84,499
04/21/2016 4.41 4.5 4.38 4.47 26,898
04/20/2016 4.49 4.6 4.35 4.43 39,380
04/19/2016 4.44 4.55 4.28 4.46 62,292
04/18/2016 4.39 4.42 4.3001 4.39 60,754
04/15/2016 4.41 4.4934 4.31 4.39 76,782
04/14/2016 4.39 4.44 4.31 4.39 192,167
04/13/2016 4.28 4.42 4.22 4.37 89,370
04/12/2016 4.28 4.33 4.16 4.27 36,095
04/11/2016 4.52 4.52 4.18 4.25 123,717
04/08/2016 4.63 4.71 4.4101 4.5 125,858
04/07/2016 4.42 4.58 4.39 4.56 299,777
04/06/2016 4.21 4.38 4.16 4.38 166,325
04/05/2016 4.2 4.42 4.13 4.18 129,239
04/04/2016 3.9 4.4 3.9 4.21 305,666
04/01/2016 3.85 4.03 3.81 3.93 223,472
03/31/2016 3.59 3.8 3.15 3.79 140,334
03/30/2016 3.72 3.8 3.55 3.62 104,815
03/29/2016 3.61 3.74 3.4 3.68 141,645
03/28/2016 3.81 3.89 3.57 3.63 132,166
03/24/2016 3.8 3.96 3.76 3.81 141,587
03/23/2016 4.11 4.13 3.79 3.8 187,325
03/22/2016 4.08 4.19 4.03 4.09 99,203
03/21/2016 4.06 4.17 4.01 4.08 91,402
03/18/2016 4 4.12 3.85 4.03 313,368
03/17/2016 4.17 4.19 4.01 4.07 125,287
03/16/2016 4.4 4.484 4.1 4.18 65,229
03/15/2016 4.66 4.68 4.29 4.38 64,038
03/14/2016 4.55 4.6499 4.41 4.62 63,171
03/11/2016 4.46 4.57 4.4 4.53 59,267
03/10/2016 4.45 4.62 4.39 4.43 42,461
03/09/2016 4.69 4.77 4.41 4.44 77,319
03/08/2016 4.8 4.87 4.67 4.68 37,583
03/07/2016 4.7 4.93 4.69 4.84 110,170
03/04/2016 4.74 4.8499 4.59 4.69 75,005
03/03/2016 4.62 4.79 4.6 4.74 80,982
03/02/2016 4.5 4.63 4.405 4.59 93,361
03/01/2016 4.72 4.72 4.46 4.55 96,274
02/29/2016 4.75 4.835 4.64 4.66 56,040
02/26/2016 4.7 4.93 4.7 4.72 40,992
02/25/2016 4.78 4.87 4.61 4.78 40,733
02/24/2016 4.63 4.8 4.45 4.77 57,009
02/23/2016 4.92 4.9256 4.61 4.69 136,802
02/22/2016 5.18 5.18 4.9 4.97 68,187
02/19/2016 5.1 5.2332 5.0101 5.13 43,880
02/18/2016 5.64 5.64 5.1 5.13 122,366
02/17/2016 5.45 5.66 5.04 5.18 412,214
02/16/2016 5.66 5.66 5.25 5.47 92,891
02/12/2016 5.42 5.61 5.18 5.61 70,198
02/11/2016 5.17 5.4 5.008 5.34 54,658
02/10/2016 5.06 5.25 5.02 5.22 72,016
02/09/2016 4.84 5.04 4.83 5 108,992
02/08/2016 5 5.03 4.82 4.93 268,306
02/05/2016 5.2 5.2 4.975 5.01 45,137
02/04/2016 5.15 5.35 5.15 5.21 43,850
02/03/2016 5.12 5.17 4.91 5.12 193,535
02/02/2016 5.21 5.3 4.99 5.1 55,512
*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?