ADHD

Alcobra Ltd. Historical Stock Prices

$16.48
*  
0.12
0.72%
Get ADHD Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading ADHD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.76  16.90  16.13  16.48 167,349
09/12/2014 16.62 17 16.4 16.6 148,421
09/11/2014 16.63 16.74 16.06 16.6 247,054
09/10/2014 16.79 17.28 16.6 16.69 161,101
09/09/2014 16.77 17.69 16.519 16.75 305,187
09/08/2014 16.62 16.98 16.24 16.75 258,867
09/05/2014 16.75 17.44 16.52 16.66 216,874
09/04/2014 18.41 18.57 16.6201 16.84 302,265
09/03/2014 18.32 19.0756 17.85 18.02 166,745
09/02/2014 19.23 19.4446 18.1 18.43 204,093
08/29/2014 19.13 19.5 18.78 19.26 163,840
08/28/2014 19.68 20.18 19.03 19.19 151,331
08/27/2014 20.69 20.9895 19.7 19.72 211,851
08/26/2014 20.56 21.15 20.51 20.61 114,932
08/25/2014 21.06 21.5253 20.55 20.68 91,992
08/22/2014 20.58 21.76 20.58 20.92 103,474
08/21/2014 21.08 21.3399 20.3777 20.64 114,277
08/20/2014 20.68 21.2999 20.28 21.07 69,042
08/19/2014 21.62 22.19 20.4 20.67 188,574
08/18/2014 21.64 21.96 21.08 21.73 150,871
08/15/2014 20.97 21.6699 20.8999 21.19 139,540
08/14/2014 19.83 21 19.73 20.75 168,990
08/13/2014 20.03 20.64 19.56 19.8 231,046
08/12/2014 20.22 20.3 19.6 20.05 131,540
08/11/2014 21 21 19.8 20.31 147,974
08/08/2014 19.78 20.67 19.75 19.95 125,161
08/07/2014 19.43 19.9475 19.25 19.46 90,698
08/06/2014 18 19.52 18 19.32 146,680
08/05/2014 17.7 18.35 17.68 18.07 132,922
08/04/2014 17.5 17.7 17.3601 17.6 37,369
08/01/2014 17.69 18.015 17.0201 17.32 75,116
07/31/2014 17.87 18 17.3 17.42 98,852
07/30/2014 18.15 18.2 17.86 18.02 41,250
07/29/2014 18.05 18.33 17.86 17.94 65,971
07/28/2014 18.27 18.41 17.66 18.02 151,787
07/25/2014 17.96 18.44 17.74 18.24 80,553
07/24/2014 18.07 18.29 17.65 18 66,959
07/23/2014 18.06 18.59 17.71 17.99 146,815
07/22/2014 18.21 18.4 17.9 17.98 69,105
07/21/2014 16.92 18.44 16.82 18.22 84,726
07/18/2014 17.15 17.3 16.84 17.03 101,721
07/17/2014 17.65 17.77 17 17.04 74,669
07/16/2014 18.37 18.45 17.67 17.8 149,095
07/15/2014 18.43 19.28 18 18.37 386,207
07/14/2014 19.01 19.15 18.77 19.1 146,260
07/11/2014 18.52 19.058 18.12 18.87 75,627
07/10/2014 18.74 19.12 18.09 18.6 136,118
07/09/2014 18.49 19.45 18.31 19.21 126,481
07/08/2014 19.53 19.859 18.3 18.54 238,528
07/07/2014 19.31 20.2 18.864 19.73 193,541
07/03/2014 19.21 19.544 18.49 19.27 163,399
07/02/2014 18.34 19.9 18.34 18.99 387,490
07/01/2014 16.99 18.17 16.86 17.94 247,485
06/30/2014 16.92 17.67 16.75 17.31 159,668
06/27/2014 17.2 17.84 16.8 17.02 167,974
06/26/2014 18 18.66 17.17 17.31 209,675
06/25/2014 17.59 18.5 17.25 17.97 171,030
06/24/2014 18.54 18.99 17.27 17.51 252,574
06/23/2014 19.81 19.96 18.25 18.41 205,230
06/20/2014 18.83 20.2 18.23 19.73 137,964
06/19/2014 18.96 19.5 18.32 18.7 427,396
06/18/2014 19.26 19.68 18.34 18.79 100,768
06/17/2014 18.85 19.65 18.85 19.28 79,054
06/16/2014 19.5 19.71 18.6 18.78 60,562
06/13/2014 19.58 20.75 18.98 19.54 91,269
06/12/2014 20.65 21.33 19.51 19.62 77,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?