Quantcast

Cellect Biotechnology Ltd. American Depositary Shares Historical Stock Prices

APOP 
$0.54
*  
0.0048
0.88%
Get APOP Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading APOP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

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 0.52 0.55 0.52 0.54 48,878
08/20/2019 0.52 0.55 0.52 0.54 48,878
08/19/2019 0.51 0.5448 0.5 0.5448 147,799
08/16/2019 0.5299 0.5299 0.4793 0.4899 253,133
08/15/2019 0.55 0.62 0.5101 0.515 262,412
08/14/2019 0.55 0.58 0.502 0.5474 338,394
08/13/2019 0.59 0.6158 0.495 0.52 1,160,922
08/12/2019 0.61 0.92 0.533 0.58 10,591,970
08/09/2019 0.44 0.44 0.4025 0.415 43,151
08/08/2019 0.47 0.4749 0.42 0.4295 78,473
08/07/2019 0.52 0.52 0.45 0.46 156,697
08/06/2019 0.528 0.55 0.51 0.5288 25,580
08/05/2019 0.5562 0.5775 0.5 0.5 88,573
08/02/2019 0.535 0.55 0.5 0.5298 47,372
08/01/2019 0.57 0.5772 0.49 0.5 86,219
07/31/2019 0.689 0.689 0.59 0.6 81,226
07/30/2019 0.66 0.69 0.6387 0.689 157,558
07/29/2019 0.55 0.78 0.55 0.6599 913,107
07/26/2019 0.5299 0.56 0.5299 0.5499 84,375
07/25/2019 0.5199 0.5699 0.4955 0.4999 46,332
07/24/2019 0.53 0.53 0.5 0.5085 14,676
07/23/2019 0.52 0.52 0.48 0.5 23,251
07/22/2019 0.5001 0.52 0.4829 0.52 73,777
07/19/2019 0.5025 0.5195 0.4701 0.51 30,109
07/18/2019 0.52 0.52 0.4931 0.4968 8,683
07/17/2019 0.52 0.52 0.486 0.486 11,215
07/16/2019 0.518 0.5199 0.48 0.5156 12,895
07/15/2019 0.53 0.5301 0.4899 0.5 53,365
07/12/2019 0.5126 0.5299 0.5102 0.52 10,807
07/11/2019 0.5199 0.5199 0.5 0.5106 77,891
07/10/2019 0.51 0.53 0.5051 0.52 37,452
07/09/2019 0.5051 0.539 0.5051 0.5196 16,508
07/08/2019 0.5506 0.57 0.5051 0.506 59,763
07/05/2019 0.54 0.5496 0.5304 0.5408 18,616
07/03/2019 0.5011 0.5599 0.5011 0.5496 14,129
07/02/2019 0.5 0.5695 0.48 0.5181 111,090
07/01/2019 0.48 0.509 0.47 0.49 18,437
06/28/2019 0.4999 0.53 0.4776 0.5096 40,082
06/27/2019 0.4899 0.53 0.4899 0.49 73,677
06/26/2019 0.5112 0.55 0.4711 0.4825 80,959
06/25/2019 0.52 0.5597 0.5111 0.52 63,870
06/24/2019 0.57 0.58 0.51 0.545 78,063
06/21/2019 0.5898 0.598 0.57 0.57 8,013
06/20/2019 0.6 0.625 0.58 0.5976 65,439
06/19/2019 0.59 0.63 0.58 0.6 21,847
06/18/2019 0.58 0.61 0.5606 0.6 41,014
06/17/2019 0.59 0.59 0.56 0.588 15,125
06/14/2019 0.597 0.61 0.55 0.58 76,915
06/13/2019 0.608 0.608 0.5721 0.59 34,363
06/12/2019 0.6 0.618 0.57 0.58 108,789
06/11/2019 0.581 0.618 0.58 0.6 36,951
06/10/2019 0.575 0.62 0.57 0.58 130,895
06/07/2019 0.5925 0.6338 0.541 0.591 233,341
06/06/2019 0.58 0.6338 0.58 0.6028 74,010
06/05/2019 0.6605 0.73 0.55 0.6005 154,793
06/04/2019 0.64 0.69 0.6306 0.6401 25,328
06/03/2019 0.73 0.73 0.66 0.6617 73,194
05/31/2019 0.69 0.7393 0.647 0.7 236,201
05/30/2019 0.6493 0.685 0.6485 0.6779 15,645
05/29/2019 0.7079 0.7079 0.6552 0.67 19,116
05/28/2019 0.65 0.71 0.642 0.675 29,254
05/24/2019 0.6887 0.7243 0.6322 0.672 44,459
05/23/2019 0.71 0.71 0.66 0.707 62,372
05/22/2019 0.6767 0.7199 0.65 0.7092 104,103
05/21/2019 0.63 0.68 0.63 0.6495 66,948
05/20/2019 0.635 0.668 0.63 0.6401 39,719
*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?



Smart Portfolio