Advertisement
U.S. Markets closed
S&P Futures
5,887.00 -9.25 (-0.16%) Dow Futures
43,130.00 -47.00 (-0.11%) Nasdaq Futures
20,467.75 -51.75 (-0.25%) Russell 2000 Futures
2,250.00 -5.50 (-0.24%) Crude Oil
70.30 -0.26 (-0.37%) Gold
2,744.20 +5.30 (+0.19%)
Chemomab Therapeutics Ltd. (CMMB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.6000 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 140,200 |
| Oct 18, 2024 | 1.2900 | 1.5700 | 1.2690 | 1.5700 | 1.5700 | 243,600 |
| Oct 17, 2024 | 1.2640 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 60,600 |
| Oct 16, 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2600 | 1.2600 | 118,200 |
| Oct 15, 2024 | 1.2500 | 1.3400 | 1.1400 | 1.3100 | 1.3100 | 365,600 |
| Oct 14, 2024 | 1.1400 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 64,400 |
| Oct 11, 2024 | 1.2000 | 1.2270 | 1.1000 | 1.1300 | 1.1300 | 129,900 |
| Oct 10, 2024 | 1.2500 | 1.3500 | 1.1400 | 1.2000 | 1.2000 | 335,000 |
| Oct 09, 2024 | 1.3820 | 1.4300 | 1.2760 | 1.2900 | 1.2900 | 88,800 |
| Oct 08, 2024 | 1.4200 | 1.5000 | 1.3100 | 1.3550 | 1.3550 | 157,600 |
| Oct 07, 2024 | 1.4700 | 1.5900 | 1.3800 | 1.4300 | 1.4300 | 186,400 |
| Oct 04, 2024 | 1.5300 | 1.5470 | 1.4600 | 1.5100 | 1.5100 | 55,700 |
| Oct 03, 2024 | 1.4800 | 1.5790 | 1.4800 | 1.5100 | 1.5100 | 50,500 |
| Oct 02, 2024 | 1.5100 | 1.5400 | 1.2900 | 1.5100 | 1.5100 | 460,400 |
| Oct 01, 2024 | 1.6700 | 1.6700 | 1.4500 | 1.5000 | 1.5000 | 106,600 |
| Sep 30, 2024 | 1.5100 | 1.7800 | 1.5100 | 1.5700 | 1.5700 | 120,600 |
| Sep 27, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 64,800 |
| Sep 26, 2024 | 1.5400 | 1.6460 | 1.5400 | 1.5700 | 1.5700 | 88,300 |
| Sep 25, 2024 | 1.5700 | 1.6240 | 1.5200 | 1.5200 | 1.5200 | 125,500 |
| Sep 24, 2024 | 1.5900 | 1.7400 | 1.5200 | 1.5700 | 1.5700 | 135,000 |
| Sep 23, 2024 | 1.7100 | 1.7430 | 1.5200 | 1.5850 | 1.5850 | 265,000 |
| Sep 20, 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 173,800 |
| Sep 19, 2024 | 1.7800 | 1.7920 | 1.6100 | 1.6800 | 1.6800 | 184,300 |
| Sep 18, 2024 | 1.7800 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 80,100 |
| Sep 17, 2024 | 1.8000 | 1.8200 | 1.7510 | 1.7900 | 1.7900 | 90,400 |
| Sep 16, 2024 | 1.7900 | 1.8890 | 1.7200 | 1.7350 | 1.7350 | 183,900 |
| Sep 13, 2024 | 2.0000 | 2.0000 | 1.7100 | 1.7850 | 1.7850 | 667,000 |
| Sep 12, 2024 | 2.1500 | 2.2320 | 1.9700 | 2.0000 | 2.0000 | 880,600 |
| Sep 11, 2024 | 2.1400 | 2.2300 | 1.9900 | 2.0300 | 2.0300 | 211,800 |
| Sep 10, 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 66,700 |
| Sep 09, 2024 | 2.0000 | 2.1800 | 1.9600 | 2.1300 | 2.1300 | 109,000 |
| Sep 06, 2024 | 2.2600 | 2.2700 | 1.8200 | 1.8950 | 1.8950 | 560,400 |
| Sep 05, 2024 | 2.4200 | 2.4300 | 2.1850 | 2.2900 | 2.2900 | 322,300 |
| Sep 04, 2024 | 2.4800 | 2.4900 | 2.2900 | 2.4200 | 2.4200 | 277,500 |
| Sep 03, 2024 | 2.0200 | 2.5500 | 2.0200 | 2.4600 | 2.4600 | 1,022,400 |
| Aug 30, 2024 | 1.9200 | 2.0700 | 1.8700 | 2.0200 | 2.0200 | 379,700 |
| Aug 29, 2024 | 1.9000 | 1.9800 | 1.8100 | 1.9600 | 1.9600 | 473,600 |
| Aug 28, 2024 | 1.6700 | 1.8600 | 1.6490 | 1.8600 | 1.8600 | 329,900 |
| Aug 27, 2024 | 1.5700 | 1.7040 | 1.5100 | 1.6500 | 1.6500 | 326,400 |
| Aug 26, 2024 | 1.4400 | 1.7600 | 1.4200 | 1.5800 | 1.5800 | 854,800 |
| Aug 23, 2024 | 1.1800 | 1.4200 | 1.1800 | 1.4000 | 1.4000 | 1,874,100 |
| Aug 22, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 64,300 |
| Aug 21, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 70,800 |
| Aug 20, 2024 | 1.2400 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 95,900 |
| Aug 19, 2024 | 1.0900 | 1.3000 | 1.0600 | 1.2200 | 1.2200 | 261,100 |
| Aug 16, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 10,600 |
| Aug 15, 2024 | 1.0800 | 1.1500 | 1.0200 | 1.0800 | 1.0800 | 57,700 |
| Aug 14, 2024 | 1.0260 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 18,600 |
| Aug 13, 2024 | 0.9800 | 1.0600 | 0.9120 | 1.0500 | 1.0500 | 128,000 |
| Aug 12, 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9460 | 0.9460 | 34,500 |
| Aug 09, 2024 | 1.0220 | 1.0220 | 0.8700 | 0.9330 | 0.9330 | 135,600 |
| Aug 08, 2024 | 1.0200 | 1.0400 | 0.9870 | 1.0100 | 1.0100 | 45,100 |
| Aug 07, 2024 | 1.0600 | 1.0970 | 0.9900 | 1.0000 | 1.0000 | 52,600 |
| Aug 06, 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0400 | 1.0400 | 66,700 |
| Aug 05, 2024 | 0.9720 | 1.0500 | 0.9300 | 1.0300 | 1.0300 | 68,900 |
| Aug 02, 2024 | 1.1800 | 1.1800 | 0.9900 | 1.0400 | 1.0400 | 118,300 |
| Aug 01, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1650 | 1.1650 | 49,200 |
| Jul 31, 2024 | 1.1900 | 1.2500 | 1.1350 | 1.1700 | 1.1700 | 82,700 |
| Jul 30, 2024 | 1.2100 | 1.2900 | 1.1600 | 1.2100 | 1.2100 | 122,400 |
| Jul 29, 2024 | 1.2900 | 1.2900 | 1.1300 | 1.1800 | 1.1800 | 195,400 |
| Jul 26, 2024 | 1.3400 | 1.3400 | 1.2220 | 1.2700 | 1.2700 | 197,200 |
| Jul 25, 2024 | 1.0800 | 1.4000 | 0.9300 | 1.1900 | 1.1900 | 3,148,900 |
| Jul 24, 2024 | 1.2200 | 1.5800 | 1.2200 | 1.4200 | 1.4200 | 409,400 |
| Jul 23, 2024 | 1.1650 | 1.2600 | 1.1500 | 1.2350 | 1.2350 | 62,700 |
| Jul 22, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 36,900 |
| Jul 19, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 39,200 |
| Jul 18, 2024 | 1.1740 | 1.1740 | 1.1300 | 1.1300 | 1.1300 | 5,300 |
| Jul 17, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 19,300 |
| Jul 16, 2024 | 1.0800 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 59,500 |
| Jul 15, 2024 | 1.1100 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 45,600 |
| Jul 12, 2024 | 1.1700 | 1.1700 | 1.0700 | 1.1090 | 1.1090 | 23,200 |
| Jul 11, 2024 | 1.2000 | 1.2500 | 1.1300 | 1.1400 | 1.1400 | 44,000 |
| Jul 10, 2024 | 1.0500 | 1.1800 | 1.0100 | 1.1300 | 1.1300 | 68,100 |
| Jul 09, 2024 | 0.9500 | 1.0600 | 0.9500 | 1.0200 | 1.0200 | 70,400 |
| Jul 08, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 10,900 |
| Jul 05, 2024 | 0.9300 | 0.9850 | 0.9300 | 0.9850 | 0.9850 | 24,500 |
| Jul 03, 2024 | 0.9420 | 0.9700 | 0.9100 | 0.9680 | 0.9680 | 15,500 |
| Jul 02, 2024 | 0.9900 | 0.9900 | 0.9190 | 0.9690 | 0.9690 | 5,700 |
| Jul 01, 2024 | 0.9130 | 0.9800 | 0.9130 | 0.9660 | 0.9660 | 38,300 |
| Jun 28, 2024 | 0.9700 | 1.0100 | 0.9000 | 0.9120 | 0.9120 | 69,600 |
| Jun 27, 2024 | 0.9750 | 1.0200 | 0.9500 | 0.9710 | 0.9710 | 32,600 |
| Jun 26, 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 50,200 |
| Jun 25, 2024 | 0.9900 | 1.0680 | 0.9500 | 1.0250 | 1.0250 | 96,400 |
| Jun 24, 2024 | 0.9600 | 1.0150 | 0.9160 | 0.9990 | 0.9990 | 63,400 |
| Jun 21, 2024 | 0.9000 | 0.9560 | 0.8900 | 0.9300 | 0.9300 | 22,600 |
| Jun 20, 2024 | 0.9500 | 0.9980 | 0.9000 | 0.9300 | 0.9300 | 74,300 |
| Jun 18, 2024 | 0.9440 | 1.0350 | 0.9000 | 0.9480 | 0.9480 | 169,000 |
| Jun 17, 2024 | 1.1300 | 1.1300 | 0.7800 | 0.8500 | 0.8500 | 321,900 |
| Jun 14, 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 68,200 |
| Jun 13, 2024 | 1.1400 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 44,000 |
| Jun 12, 2024 | 1.0000 | 1.0950 | 1.0000 | 1.0950 | 1.0950 | 75,200 |
| Jun 11, 2024 | 0.9800 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 9,200 |
| Jun 10, 2024 | 1.0500 | 1.0500 | 0.9520 | 1.0000 | 1.0000 | 41,400 |
| Jun 07, 2024 | 1.0700 | 1.1000 | 0.9500 | 1.0200 | 1.0200 | 132,600 |
| Jun 06, 2024 | 1.2700 | 1.2700 | 1.0900 | 1.1400 | 1.1400 | 144,200 |
| Jun 05, 2024 | 1.2500 | 1.3750 | 1.2440 | 1.2900 | 1.2900 | 89,400 |
| Jun 04, 2024 | 1.2400 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 97,100 |
| Jun 03, 2024 | 1.1300 | 1.3700 | 1.1000 | 1.2200 | 1.2200 | 391,600 |
| May 31, 2024 | 1.0100 | 1.0700 | 0.9870 | 1.0700 | 1.0700 | 204,400 |
| May 30, 2024 | 0.9700 | 1.0800 | 0.8870 | 1.0600 | 1.0600 | 220,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.