NasdaqCM - Delayed Quote USD

Chemomab Therapeutics Ltd. (CMMB)

Compare
1.6300 +0.0600 (+3.82%)
At close: 4:00 PM EDT
1.5899 -0.04 (-2.46%)
After hours: 6:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 1.6000 1.7000 1.5800 1.6300 1.6300 139,934
Oct 18, 2024 1.2900 1.5700 1.2690 1.5700 1.5700 241,800
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 9, 2024 1.3820 1.4300 1.2760 1.2900 1.2900 88,800
Oct 8, 2024 1.4200 1.5000 1.3100 1.3550 1.3550 157,600
Oct 7, 2024 1.4700 1.5900 1.3800 1.4300 1.4300 186,400
Oct 4, 2024 1.5300 1.5470 1.4600 1.5100 1.5100 55,700
Oct 3, 2024 1.4800 1.5790 1.4800 1.5100 1.5100 50,500
Oct 2, 2024 1.5100 1.5400 1.2900 1.5100 1.5100 460,400
Oct 1, 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 9, 2024 2.0000 2.1800 1.9600 2.1300 2.1300 109,000
Sep 6, 2024 2.2600 2.2700 1.8200 1.8950 1.8950 560,400
Sep 5, 2024 2.4200 2.4300 2.1850 2.2900 2.2900 322,300
Sep 4, 2024 2.4800 2.4900 2.2900 2.4200 2.4200 277,500
Sep 3, 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 9, 2024 1.0220 1.0220 0.8700 0.9330 0.9330 135,600
Aug 8, 2024 1.0200 1.0400 0.9870 1.0100 1.0100 45,100
Aug 7, 2024 1.0600 1.0970 0.9900 1.0000 1.0000 52,600
Aug 6, 2024 1.1100 1.1100 1.0100 1.0400 1.0400 66,700
Aug 5, 2024 0.9720 1.0500 0.9300 1.0300 1.0300 68,900
Aug 2, 2024 1.1800 1.1800 0.9900 1.0400 1.0400 118,300
Aug 1, 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 9, 2024 0.9500 1.0600 0.9500 1.0200 1.0200 70,400
Jul 8, 2024 1.0000 1.0000 0.9500 0.9600 0.9600 10,900
Jul 5, 2024 0.9300 0.9850 0.9300 0.9850 0.9850 24,500
Jul 3, 2024 0.9420 0.9700 0.9100 0.9680 0.9680 15,500
Jul 2, 2024 0.9900 0.9900 0.9190 0.9690 0.9690 5,700
Jul 1, 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 7, 2024 1.0700 1.1000 0.9500 1.0200 1.0200 132,600
Jun 6, 2024 1.2700 1.2700 1.0900 1.1400 1.1400 144,200
Jun 5, 2024 1.2500 1.3750 1.2440 1.2900 1.2900 89,400
Jun 4, 2024 1.2400 1.3100 1.2100 1.2400 1.2400 97,100
Jun 3, 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
May 29, 2024 0.9490 0.9700 0.8700 0.9500 0.9500 157,700
May 28, 2024 0.8800 0.9500 0.8510 0.9090 0.9090 189,100
May 24, 2024 0.8400 0.8790 0.8400 0.8700 0.8700 12,700
May 23, 2024 0.8500 0.8800 0.8100 0.8390 0.8390 53,900
May 22, 2024 0.8400 0.8500 0.8200 0.8400 0.8400 19,400
May 21, 2024 0.8700 0.8800 0.8200 0.8200 0.8200 71,400
May 20, 2024 0.8580 0.8600 0.8270 0.8600 0.8600 15,900
May 17, 2024 0.8660 0.8800 0.8270 0.8410 0.8410 57,900
May 16, 2024 0.8800 0.8800 0.8160 0.8700 0.8700 43,000
May 15, 2024 0.8800 0.8800 0.8200 0.8720 0.8720 56,000
May 14, 2024 0.8500 0.8800 0.8140 0.8800 0.8800 100,800
May 13, 2024 0.8650 0.8770 0.8100 0.8140 0.8140 48,800
May 10, 2024 0.7900 0.8450 0.7600 0.8390 0.8390 69,700
May 9, 2024 0.7350 0.8500 0.6920 0.8100 0.8100 124,800
May 8, 2024 0.9000 0.9000 0.6030 0.7250 0.7250 426,900
May 7, 2024 0.8700 0.9700 0.7600 0.8890 0.8890 404,000
May 6, 2024 0.8200 0.9100 0.8040 0.8530 0.8530 1,262,800
May 3, 2024 0.7230 0.7400 0.7000 0.7400 0.7400 13,300
May 2, 2024 0.7260 0.7350 0.6670 0.7350 0.7350 12,200
May 1, 2024 0.6700 0.7250 0.6570 0.7250 0.7250 60,200
Apr 30, 2024 0.6740 0.7250 0.6740 0.7000 0.7000 13,800
Apr 29, 2024 0.6200 0.6900 0.6200 0.6800 0.6800 20,000
Apr 26, 2024 0.6390 0.6460 0.6200 0.6400 0.6400 23,600
Apr 25, 2024 0.6700 0.6800 0.6330 0.6590 0.6590 11,500
Apr 24, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 3,400
Apr 23, 2024 0.6440 0.6800 0.6440 0.6700 0.6700 7,200
Apr 22, 2024 0.6650 0.6650 0.6220 0.6600 0.6600 9,500
Apr 19, 2024 0.7000 0.7400 0.6570 0.6800 0.6800 15,600
Apr 18, 2024 0.6200 0.7000 0.6200 0.7000 0.7000 29,600
Apr 17, 2024 0.6940 0.6950 0.5790 0.5900 0.5900 48,900
Apr 16, 2024 0.7000 0.7400 0.6600 0.6610 0.6610 38,100
Apr 15, 2024 0.7510 0.7700 0.7200 0.7300 0.7300 50,300
Apr 12, 2024 0.7500 0.7900 0.7500 0.7700 0.7700 11,600
Apr 11, 2024 0.7900 0.7900 0.7550 0.7600 0.7600 38,300
Apr 10, 2024 0.7900 0.8000 0.7750 0.7900 0.7900 13,500
Apr 9, 2024 0.7900 0.8000 0.7800 0.7900 0.7900 15,700
Apr 8, 2024 0.8000 0.8000 0.7750 0.7910 0.7910 73,500
Apr 5, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 35,700
Apr 4, 2024 0.7900 0.8000 0.7600 0.7800 0.7800 43,400
Apr 3, 2024 0.7800 0.8070 0.7480 0.8070 0.8070 56,900
Apr 2, 2024 0.7680 0.7700 0.7400 0.7620 0.7620 16,400
Apr 1, 2024 0.7800 0.7910 0.7600 0.7710 0.7710 34,200
Mar 28, 2024 0.7700 0.7800 0.7500 0.7790 0.7790 28,800
Mar 27, 2024 0.7430 0.7800 0.7000 0.7700 0.7700 48,100
Mar 26, 2024 0.7300 0.7670 0.6980 0.7490 0.7490 44,200
Mar 25, 2024 0.7490 0.8000 0.7010 0.7270 0.7270 295,500
Mar 22, 2024 0.7700 0.7890 0.7510 0.7700 0.7700 25,000
Mar 21, 2024 0.7770 0.8200 0.7600 0.7890 0.7890 34,200
Mar 20, 2024 0.7540 0.8100 0.7540 0.7890 0.7890 83,300
Mar 19, 2024 0.7900 0.8140 0.7630 0.7630 0.7630 120,400
Mar 18, 2024 0.7800 0.8140 0.7700 0.7960 0.7960 35,300
Mar 15, 2024 0.7760 0.8300 0.7760 0.7990 0.7990 12,300
Mar 14, 2024 0.8240 0.8320 0.7700 0.8290 0.8290 61,400
Mar 13, 2024 0.8670 0.8800 0.8110 0.8240 0.8240 132,800
Mar 12, 2024 0.8610 0.8770 0.8100 0.8600 0.8600 204,600
Mar 11, 2024 0.8000 0.8250 0.7700 0.8250 0.8250 211,700
Mar 8, 2024 0.7520 0.7990 0.7510 0.7750 0.7750 97,900
Mar 7, 2024 0.7130 0.8200 0.7130 0.8000 0.8000 300,500
Mar 6, 2024 0.6390 0.7300 0.6350 0.7100 0.7100 314,800
Mar 5, 2024 0.6390 0.6520 0.6200 0.6470 0.6470 35,900
Mar 4, 2024 0.6700 0.6700 0.6220 0.6560 0.6560 42,800
Mar 1, 2024 0.6660 0.6700 0.6300 0.6600 0.6600 61,900
Feb 29, 2024 0.6500 0.6890 0.6500 0.6850 0.6850 39,300
Feb 28, 2024 0.6490 0.6800 0.6410 0.6770 0.6770 42,500
Feb 27, 2024 0.6610 0.6780 0.6440 0.6780 0.6780 113,900
Feb 26, 2024 0.7050 0.7200 0.6460 0.6700 0.6700 106,300
Feb 23, 2024 0.7400 0.7400 0.6800 0.7250 0.7250 105,800
Feb 22, 2024 0.6150 0.7500 0.6150 0.7500 0.7500 469,600
Feb 21, 2024 0.5930 0.7000 0.5800 0.6760 0.6760 561,100
Feb 20, 2024 0.6700 0.7120 0.5510 0.6700 0.6700 8,951,800
Feb 16, 2024 0.5880 0.6300 0.5880 0.6300 0.6300 25,700
Feb 15, 2024 0.5830 0.6100 0.5800 0.6100 0.6100 17,400
Feb 14, 2024 0.5970 0.6000 0.5700 0.6000 0.6000 40,100
Feb 13, 2024 0.6050 0.6050 0.5910 0.6050 0.6050 50,600
Feb 12, 2024 0.6150 0.6180 0.5800 0.6000 0.6000 42,900
Feb 9, 2024 0.6120 0.6120 0.5830 0.6000 0.6000 15,200
Feb 8, 2024 0.6170 0.6170 0.5780 0.6000 0.6000 11,000
Feb 7, 2024 0.6070 0.6190 0.5870 0.5900 0.5900 22,100
Feb 6, 2024 0.6100 0.6330 0.6000 0.6200 0.6200 44,600
Feb 5, 2024 0.5700 0.6070 0.5500 0.6070 0.6070 137,500
Feb 2, 2024 0.5640 0.5810 0.5500 0.5700 0.5700 30,700
Feb 1, 2024 0.5600 0.5750 0.5300 0.5690 0.5690 29,100
Jan 31, 2024 0.5820 0.5820 0.5550 0.5770 0.5770 48,200
Jan 30, 2024 0.5700 0.6000 0.5600 0.5800 0.5800 164,100
Jan 29, 2024 0.4900 0.5400 0.4900 0.5400 0.5400 54,000
Jan 26, 2024 0.4960 0.5100 0.4910 0.5000 0.5000 62,400
Jan 25, 2024 0.5180 0.5180 0.4600 0.5020 0.5020 41,200
Jan 24, 2024 0.5000 0.5200 0.4950 0.5000 0.5000 83,800
Jan 23, 2024 0.5010 0.5100 0.4900 0.5000 0.5000 54,700
Jan 22, 2024 0.5190 0.5300 0.5090 0.5150 0.5150 51,900
Jan 19, 2024 0.5400 0.5400 0.5130 0.5240 0.5240 19,000
Jan 18, 2024 0.5420 0.5420 0.5100 0.5360 0.5360 26,100
Jan 17, 2024 0.5220 0.5450 0.5200 0.5400 0.5400 37,800
Jan 16, 2024 0.5560 0.5580 0.5120 0.5460 0.5460 151,200
Jan 12, 2024 0.5600 0.5600 0.5460 0.5590 0.5590 45,900
Jan 11, 2024 0.5500 0.5700 0.5460 0.5600 0.5600 115,300
Jan 10, 2024 0.5300 0.5450 0.5200 0.5450 0.5450 89,400
Jan 9, 2024 0.5400 0.5400 0.5100 0.5300 0.5300 28,700
Jan 8, 2024 0.5300 0.5500 0.5000 0.5290 0.5290 86,700
Jan 5, 2024 0.5270 0.5270 0.5010 0.5190 0.5190 73,500
Jan 4, 2024 0.5180 0.5500 0.5070 0.5300 0.5300 86,100
Jan 3, 2024 0.5800 0.5800 0.5320 0.5350 0.5350 159,400
Jan 2, 2024 0.5100 0.5400 0.5100 0.5380 0.5380 174,100
Dec 29, 2023 0.5400 0.5400 0.5000 0.5100 0.5100 103,200
Dec 28, 2023 0.5350 0.5400 0.4990 0.5300 0.5300 132,200
Dec 27, 2023 0.5000 0.5300 0.4800 0.5300 0.5300 131,000
Dec 26, 2023 0.4500 0.5200 0.4500 0.5100 0.5100 123,000
Dec 22, 2023 0.5000 0.5100 0.4760 0.4760 0.4760 112,300
Dec 21, 2023 0.5100 0.5100 0.4610 0.4900 0.4900 98,700
Dec 20, 2023 0.5400 0.5400 0.4900 0.5090 0.5090 225,100
Dec 19, 2023 0.5600 0.7210 0.4900 0.5500 0.5500 1,489,900
Dec 18, 2023 0.5100 0.5100 0.4800 0.5100 0.5100 46,400
Dec 15, 2023 0.5000 0.5100 0.4800 0.5050 0.5050 80,400
Dec 14, 2023 0.4600 0.5100 0.4500 0.4990 0.4990 109,000
Dec 13, 2023 0.4600 0.4600 0.4200 0.4600 0.4600 138,800
Dec 12, 2023 0.4500 0.4600 0.4200 0.4500 0.4500 132,800
Dec 11, 2023 0.4830 0.4900 0.4420 0.4700 0.4700 87,300
Dec 8, 2023 0.4640 0.4960 0.4400 0.4900 0.4900 236,100
Dec 7, 2023 0.4820 0.5000 0.4700 0.4800 0.4800 73,700
Dec 6, 2023 0.4700 0.5000 0.4660 0.4850 0.4850 152,500
Dec 5, 2023 0.5050 0.5100 0.4600 0.4940 0.4940 149,300
Dec 4, 2023 0.5300 0.5300 0.5010 0.5200 0.5200 142,900
Dec 1, 2023 0.5500 0.5500 0.5100 0.5300 0.5300 124,000
Nov 30, 2023 0.5520 0.5790 0.5280 0.5390 0.5390 103,500
Nov 29, 2023 0.5690 0.5780 0.5300 0.5600 0.5600 84,100
Nov 28, 2023 0.5400 0.6300 0.5230 0.5590 0.5590 285,900
Nov 27, 2023 0.5510 0.5600 0.5400 0.5400 0.5400 115,400
Nov 24, 2023 0.5000 0.5560 0.5000 0.5550 0.5550 99,100
Nov 22, 2023 0.5500 0.5800 0.5110 0.5550 0.5550 436,800
Nov 21, 2023 0.4890 0.5100 0.4710 0.4990 0.4990 199,400
Nov 20, 2023 0.5600 0.5660 0.4300 0.5000 0.5000 723,100
Nov 17, 2023 0.6020 0.6400 0.5250 0.5690 0.5690 1,012,800
Nov 16, 2023 0.6900 0.7500 0.6100 0.6600 0.6600 2,324,300
Nov 15, 2023 1.0200 1.0800 0.6700 0.8170 0.8170 76,793,600
Nov 14, 2023 0.6200 0.6500 0.5250 0.6100 0.6100 22,700
Nov 13, 2023 0.5600 0.6000 0.5300 0.5500 0.5500 16,900
Nov 10, 2023 0.5950 0.6400 0.5400 0.5900 0.5900 8,500
Nov 9, 2023 0.6200 0.6700 0.5000 0.6000 0.6000 34,800
Nov 8, 2023 0.6510 0.6700 0.6200 0.6390 0.6390 21,900
Nov 7, 2023 0.7300 0.7300 0.6510 0.6550 0.6550 14,700
Nov 6, 2023 0.7400 0.7500 0.6890 0.6990 0.6990 10,700
Nov 3, 2023 0.7100 0.7770 0.7100 0.7500 0.7500 8,000
Nov 2, 2023 0.7800 0.7800 0.6730 0.7600 0.7600 4,700
Nov 1, 2023 0.7500 0.7800 0.6770 0.7300 0.7300 17,500
Oct 31, 2023 0.7800 0.7800 0.6790 0.7320 0.7320 8,500
Oct 30, 2023 0.7900 0.8300 0.5770 0.7400 0.7400 72,100
Oct 27, 2023 0.8360 0.8360 0.7210 0.7970 0.7970 18,300
Oct 26, 2023 0.8100 0.8600 0.8000 0.8200 0.8200 11,100
Oct 25, 2023 0.8200 0.8700 0.8110 0.8200 0.8200 20,100
Oct 24, 2023 0.8550 0.8700 0.8200 0.8200 0.8200 20,000
Oct 23, 2023 0.8440 0.8700 0.8300 0.8300 0.8300 5,600

Related Tickers