Tel Aviv - Delayed Quote ILA

Clal Biotechnology Industries Ltd. (CBI.TA)

45.20 -1.20 (-2.59%)
As of 2:24 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 46.90 46.90 44.50 45.20 45.20 16,816
Apr 24, 2024 44.80 46.60 44.80 46.40 46.40 17,970
Apr 21, 2024 44.20 45.70 44.20 44.80 44.80 37,722
Apr 18, 2024 44.20 46.00 44.10 45.00 45.00 69,840
Apr 17, 2024 41.90 46.20 41.90 44.90 44.90 338,284
Apr 16, 2024 43.80 43.60 41.10 41.90 41.90 115,172
Apr 15, 2024 42.60 44.00 42.70 43.80 43.80 72,299
Apr 14, 2024 42.60 42.60 42.60 42.60 42.60 54,437
Apr 11, 2024 42.60 43.80 42.60 42.60 42.60 48,004
Apr 10, 2024 43.80 43.80 42.30 42.60 42.60 59,198
Apr 9, 2024 42.10 45.00 42.10 43.80 43.80 148,831
Apr 8, 2024 41.40 42.70 41.80 42.20 42.20 13,035
Apr 4, 2024 42.90 42.90 41.00 42.20 42.20 88,757
Apr 3, 2024 43.60 43.00 42.60 42.90 42.90 4,706
Apr 2, 2024 42.50 44.00 42.50 43.60 43.60 21,003
Apr 1, 2024 41.00 43.90 41.00 42.50 42.50 65,558
Mar 31, 2024 41.50 42.30 41.20 41.90 41.90 33,755
Mar 28, 2024 42.30 42.00 40.60 41.50 41.50 196,240
Mar 27, 2024 43.40 46.00 41.60 42.30 42.30 673,627
Mar 26, 2024 43.30 44.50 43.30 43.40 43.40 37,199
Mar 25, 2024 44.20 45.00 43.10 43.90 43.90 8,485
Mar 21, 2024 45.00 45.00 43.90 44.20 44.20 49,176
Mar 20, 2024 43.30 45.00 43.00 43.50 43.50 22,982
Mar 19, 2024 42.90 44.10 42.90 43.30 43.30 76,465
Mar 18, 2024 44.10 43.50 42.60 42.90 42.90 94,585
Mar 17, 2024 43.80 44.50 43.80 44.10 44.10 21,658
Mar 14, 2024 45.60 45.00 41.60 43.80 43.80 297,903
Mar 13, 2024 46.50 46.70 44.40 45.60 45.60 67,987
Mar 12, 2024 47.50 47.00 46.10 46.50 46.50 79,149
Mar 11, 2024 47.00 49.70 46.60 47.50 47.50 290,358
Mar 10, 2024 44.40 48.20 44.00 47.00 47.00 269,428
Mar 7, 2024 42.10 46.00 42.10 44.40 44.40 609,947
Mar 6, 2024 41.50 41.50 41.50 41.50 41.50 -
Mar 5, 2024 41.80 41.90 41.30 41.50 41.50 99,559
Mar 4, 2024 42.40 42.80 41.00 41.80 41.80 51,602
Mar 3, 2024 42.10 43.00 41.40 42.40 42.40 80,438
Feb 29, 2024 41.90 42.70 41.90 42.10 42.10 130,095
Feb 28, 2024 40.90 43.00 41.10 41.90 41.90 224,248
Feb 26, 2024 41.20 41.60 39.60 40.90 40.90 30,088
Feb 25, 2024 40.90 41.80 39.80 41.20 41.20 33,911
Feb 22, 2024 40.20 41.80 40.50 40.90 40.90 283,158
Feb 21, 2024 41.60 42.50 39.90 40.20 40.20 246,552
Feb 20, 2024 40.40 42.10 40.40 41.60 41.60 136,084
Feb 19, 2024 40.40 40.60 40.20 40.40 40.40 100,011
Feb 18, 2024 40.10 40.70 40.10 40.40 40.40 70,259
Feb 15, 2024 40.10 40.80 39.70 40.10 40.10 42,903
Feb 14, 2024 39.30 41.00 39.00 40.10 40.10 208,972
Feb 13, 2024 38.30 39.60 38.40 39.30 39.30 195,580
Feb 12, 2024 37.00 38.70 36.60 38.30 38.30 166,650
Feb 11, 2024 36.90 37.50 36.80 37.00 37.00 33,354
Feb 8, 2024 36.80 37.90 36.70 36.90 36.90 88,467
Feb 7, 2024 37.20 37.50 37.20 37.30 37.30 43,306
Feb 6, 2024 37.20 37.80 37.00 37.20 37.20 71,367
Feb 5, 2024 37.00 38.30 37.00 37.20 37.20 116,035
Feb 4, 2024 37.00 37.40 36.70 37.00 37.00 121,379
Feb 1, 2024 37.80 39.50 36.70 37.40 37.40 255,726
Jan 31, 2024 38.30 38.40 38.00 38.30 38.30 63,702
Jan 30, 2024 38.10 38.70 37.90 38.30 38.30 51,807
Jan 29, 2024 37.50 38.90 37.50 38.10 38.10 64,049
Jan 28, 2024 38.30 38.30 37.30 37.50 37.50 68,825
Jan 25, 2024 37.10 39.20 36.90 37.20 37.20 266,455
Jan 24, 2024 37.50 38.70 37.50 38.20 38.20 94,710
Jan 23, 2024 39.70 39.70 37.00 37.50 37.50 1,035,144
Jan 22, 2024 39.80 40.50 39.60 39.70 39.70 133,688
Jan 21, 2024 40.70 40.80 39.40 39.80 39.80 395,507
Jan 18, 2024 41.30 41.30 40.20 40.70 40.70 78,607
Jan 17, 2024 41.40 41.40 41.00 41.30 41.30 17,623
Jan 16, 2024 42.70 42.00 41.10 41.40 41.40 81,607
Jan 15, 2024 42.80 43.80 42.00 42.70 42.70 40,256
Jan 14, 2024 42.90 43.50 42.80 43.00 43.00 81,968
Jan 11, 2024 41.70 43.30 41.70 42.90 42.90 35,923
Jan 10, 2024 42.80 45.00 42.30 42.70 42.70 337,771
Jan 9, 2024 42.40 43.20 41.80 42.80 42.80 31,706
Jan 8, 2024 42.80 42.80 42.00 42.40 42.40 105,785
Jan 7, 2024 43.70 43.90 42.40 42.80 42.80 98,180
Jan 4, 2024 42.30 43.60 42.60 43.30 43.30 119,365
Jan 3, 2024 41.40 42.60 41.40 42.30 42.30 197,055
Jan 2, 2024 40.50 41.80 40.50 41.20 41.20 217,551
Jan 1, 2024 39.70 41.40 39.70 40.50 40.50 205,571
Dec 31, 2023 39.40 40.20 39.40 39.70 39.70 104,434
Dec 28, 2023 39.80 40.80 39.20 39.40 39.40 616,045
Dec 27, 2023 39.90 40.20 39.30 39.80 39.80 346,367
Dec 26, 2023 41.40 41.40 39.80 39.90 39.90 295,352
Dec 25, 2023 40.10 41.20 40.00 40.80 40.80 274,564
Dec 24, 2023 40.50 40.80 39.50 40.40 40.40 325,124
Dec 21, 2023 41.00 41.00 39.60 39.80 39.80 120,162
Dec 20, 2023 40.00 41.00 40.00 40.50 40.50 268,689
Dec 19, 2023 40.40 40.40 39.70 40.00 40.00 119,686
Dec 18, 2023 41.10 41.30 39.50 39.50 39.50 244,213
Dec 17, 2023 39.70 41.50 39.90 41.10 41.10 117,663
Dec 14, 2023 39.30 41.00 39.20 39.70 39.70 88,371
Dec 13, 2023 39.70 40.00 39.30 39.50 39.50 50,896
Dec 12, 2023 39.50 41.00 39.00 39.70 39.70 51,058
Dec 11, 2023 40.00 40.00 39.30 39.50 39.50 202,937
Dec 10, 2023 39.30 40.70 39.60 40.00 40.00 91,299
Dec 7, 2023 40.00 40.50 39.10 39.30 39.30 415,147
Dec 6, 2023 40.30 41.40 40.10 40.80 40.80 123,686
Dec 5, 2023 42.10 42.00 38.50 40.30 40.30 194,203
Dec 4, 2023 43.00 42.40 41.90 42.10 42.10 53,518
Dec 3, 2023 42.90 43.00 42.90 43.00 43.00 96,268
Nov 30, 2023 42.00 43.20 42.00 42.90 42.90 115,297
Nov 29, 2023 42.30 44.20 41.70 42.00 42.00 260,874
Nov 28, 2023 44.00 44.20 42.50 43.00 43.00 94,521
Nov 27, 2023 42.20 44.10 42.20 43.10 43.10 34,549
Nov 26, 2023 42.40 42.80 41.90 42.20 42.20 36,566
Nov 23, 2023 42.90 43.00 42.20 42.40 42.40 55,695
Nov 22, 2023 45.00 46.00 41.90 42.00 42.00 473,499
Nov 21, 2023 45.90 45.00 45.00 45.00 45.00 9,351
Nov 20, 2023 45.20 47.00 44.70 45.90 45.90 9,880
Nov 19, 2023 46.00 47.00 45.00 45.20 45.20 30,509
Nov 16, 2023 46.00 46.10 45.60 46.00 46.00 85,866
Nov 15, 2023 46.10 46.10 44.60 45.80 45.80 17,330
Nov 14, 2023 46.20 47.20 45.50 46.10 46.10 84,266
Nov 13, 2023 45.80 47.20 45.80 46.20 46.20 66,796
Nov 12, 2023 45.90 47.70 44.50 45.80 45.80 30,364
Nov 9, 2023 46.60 47.40 44.00 45.90 45.90 44,045
Nov 8, 2023 48.00 48.00 45.50 46.60 46.60 2,188
Nov 7, 2023 47.40 47.40 45.80 46.60 46.60 10,815
Nov 6, 2023 47.40 47.40 47.40 47.40 47.40 36,527
Nov 5, 2023 48.00 48.00 47.00 47.40 47.40 21,349
Nov 2, 2023 45.10 47.70 45.40 46.70 46.70 162,549
Nov 1, 2023 45.20 45.20 45.00 45.10 45.10 2,471
Oct 31, 2023 44.30 44.30 44.30 44.30 44.30 -
Oct 30, 2023 43.70 45.40 43.70 44.30 44.30 31,441
Oct 29, 2023 44.40 44.40 42.90 43.70 43.70 28,034
Oct 26, 2023 44.50 45.00 42.60 44.40 44.40 48,329
Oct 25, 2023 42.80 45.00 42.80 44.50 44.50 6,914
Oct 24, 2023 41.40 44.80 41.40 42.80 42.80 56,318
Oct 23, 2023 41.50 42.60 41.00 41.40 41.40 60,278
Oct 22, 2023 42.00 42.30 42.00 42.10 42.10 47,828
Oct 19, 2023 44.30 44.00 43.00 43.20 43.20 79,185
Oct 18, 2023 45.50 44.90 42.10 44.30 44.30 2,291
Oct 17, 2023 44.70 45.50 44.70 45.50 45.50 4,835
Oct 16, 2023 44.10 45.20 44.00 44.70 44.70 6,788
Oct 15, 2023 44.90 45.10 43.00 44.10 44.10 43,342
Oct 12, 2023 43.30 45.20 43.30 44.90 44.90 12,273
Oct 11, 2023 43.40 45.60 43.00 43.30 43.30 81,526
Oct 10, 2023 40.00 45.00 40.00 43.40 43.40 243,825
Oct 9, 2023 45.60 40.00 40.00 40.00 40.00 115,160
Oct 8, 2023 47.00 47.00 45.00 45.60 45.60 61,748
Oct 5, 2023 49.80 49.80 47.10 47.70 47.70 59,771
Oct 4, 2023 49.90 49.90 49.90 48.90 48.90 167
Oct 3, 2023 49.50 49.50 48.80 48.90 48.90 11,891
Oct 2, 2023 49.10 50.00 49.00 49.40 49.40 11,033
Oct 1, 2023 48.90 48.90 48.90 48.90 48.90 -
Sep 28, 2023 49.20 49.40 48.30 48.90 48.90 17,722
Sep 27, 2023 47.50 52.00 47.50 49.20 49.20 101,319
Sep 26, 2023 50.00 50.00 45.90 47.50 47.50 407,302
Sep 21, 2023 50.60 51.80 49.10 50.30 50.30 170,021
Sep 20, 2023 52.90 52.90 50.40 50.60 50.60 25,099
Sep 19, 2023 53.00 52.10 50.10 50.40 50.40 101,069
Sep 18, 2023 54.60 54.60 52.00 53.00 53.00 134,975
Sep 14, 2023 54.90 56.00 53.90 54.60 54.60 179,562
Sep 13, 2023 52.10 53.50 52.10 53.30 53.30 133,980
Sep 12, 2023 52.40 52.50 51.00 52.10 52.10 19,763
Sep 11, 2023 50.70 52.30 50.60 51.40 51.40 237,153
Sep 10, 2023 47.90 47.90 47.90 47.90 47.90 -
Sep 7, 2023 49.50 50.80 47.10 47.90 47.90 85,246
Sep 6, 2023 48.00 50.00 48.00 49.30 49.30 21,684
Sep 5, 2023 48.30 48.90 47.60 48.00 48.00 37,741
Sep 4, 2023 49.10 48.50 48.00 48.30 48.30 43,095
Sep 3, 2023 47.80 49.80 47.50 49.10 49.10 135,249
Aug 31, 2023 46.00 48.80 46.00 47.80 47.80 87,077
Aug 30, 2023 46.90 47.40 45.10 46.00 46.00 44,560
Aug 29, 2023 47.00 47.80 46.70 46.90 46.90 6,339
Aug 28, 2023 47.00 47.30 46.80 47.00 47.00 58,445
Aug 27, 2023 47.20 47.70 47.10 47.20 47.20 44,499
Aug 24, 2023 48.10 48.90 47.00 48.00 48.00 87,956
Aug 23, 2023 50.00 50.00 48.00 48.10 48.10 120,321
Aug 22, 2023 49.80 49.80 48.80 49.00 49.00 16,815
Aug 21, 2023 48.50 49.40 48.10 48.70 48.70 112,667
Aug 20, 2023 48.30 49.20 48.00 48.50 48.50 74,354
Aug 17, 2023 49.70 49.70 48.00 48.30 48.30 188,881
Aug 16, 2023 51.70 52.70 49.50 49.70 49.70 72,247
Aug 15, 2023 51.70 53.60 51.00 51.70 51.70 15,643
Aug 14, 2023 51.60 51.80 51.60 51.70 51.70 5,380
Aug 13, 2023 52.60 53.90 50.90 51.60 51.60 91,481
Aug 10, 2023 52.60 53.50 51.30 52.60 52.60 54,511
Aug 9, 2023 53.00 53.00 52.00 52.60 52.60 71,190
Aug 8, 2023 51.50 53.00 51.50 52.40 52.40 18,927
Aug 7, 2023 52.90 52.90 51.00 51.50 51.50 102,550
Aug 6, 2023 49.20 51.30 49.20 50.70 50.70 87,884
Aug 3, 2023 51.10 52.30 49.10 50.20 50.20 147,142
Aug 2, 2023 52.40 52.40 49.80 51.10 51.10 62,236
Aug 1, 2023 49.00 52.00 49.00 51.50 51.50 222,897
Jul 31, 2023 48.60 50.80 48.60 49.00 49.00 117,759
Jul 30, 2023 51.40 51.40 48.20 48.60 48.60 161,056
Jul 26, 2023 50.00 50.20 48.70 49.70 49.70 66,329
Jul 25, 2023 50.60 51.90 49.00 49.40 49.40 115,797
Jul 24, 2023 52.00 51.60 50.10 50.60 50.60 103,170
Jul 23, 2023 52.30 52.40 51.20 52.00 52.00 43,214
Jul 20, 2023 52.10 52.60 51.00 52.30 52.30 61,543
Jul 19, 2023 53.20 53.30 51.50 52.10 52.10 119,668
Jul 18, 2023 52.00 53.40 51.50 51.70 51.70 60,365
Jul 17, 2023 51.00 52.50 51.00 52.00 52.00 56,721
Jul 16, 2023 51.60 51.60 51.00 51.50 51.50 40,688
Jul 13, 2023 54.00 54.00 50.30 51.60 51.60 154,055
Jul 12, 2023 51.40 52.90 51.00 51.40 51.40 99,663
Jul 11, 2023 51.00 51.90 51.00 51.40 51.40 103,019
Jul 10, 2023 49.20 53.20 49.20 51.70 51.70 352,724
Jul 9, 2023 50.90 50.90 48.90 50.10 50.10 152,648
Jul 6, 2023 54.90 54.90 49.30 49.30 49.30 582,033
Jul 5, 2023 52.70 52.70 52.70 52.70 52.70 -
Jul 4, 2023 51.70 54.80 51.70 52.70 52.70 113,106
Jul 3, 2023 50.40 52.60 50.40 51.70 51.70 265,114
Jul 2, 2023 51.50 52.90 50.50 51.20 51.20 128,374
Jun 29, 2023 52.00 52.40 51.10 51.50 51.50 152,584
Jun 28, 2023 53.40 53.30 51.50 51.90 51.90 153,838
Jun 27, 2023 53.70 54.80 53.00 53.40 53.40 31,981
Jun 26, 2023 53.90 54.40 52.90 53.70 53.70 184,234
Jun 25, 2023 55.40 55.40 52.90 53.90 53.90 123,674
Jun 22, 2023 56.00 56.40 55.10 55.40 55.40 43,190
Jun 21, 2023 57.90 57.90 55.80 56.00 56.00 61,064
Jun 20, 2023 56.40 56.40 55.10 55.10 55.10 17,257
Jun 19, 2023 56.30 57.00 55.90 56.40 56.40 42,279
Jun 18, 2023 56.10 57.00 56.00 56.30 56.30 77,924
Jun 15, 2023 57.00 58.40 55.00 55.80 55.80 215,111
Jun 14, 2023 57.80 59.00 56.70 57.40 57.40 87,058
Jun 13, 2023 58.80 58.80 57.40 57.80 57.80 70,611
Jun 12, 2023 58.80 59.10 58.10 58.80 58.80 53,483
Jun 11, 2023 59.60 59.60 58.50 58.80 58.80 87,502
Jun 8, 2023 60.80 60.40 58.80 59.60 59.60 59,302
Jun 7, 2023 61.00 62.70 60.10 60.80 60.80 68,338
Jun 6, 2023 61.60 61.90 60.30 61.00 61.00 66,133
Jun 5, 2023 60.30 62.70 60.30 61.60 61.60 269,922
Jun 4, 2023 60.00 61.20 59.90 60.30 60.30 92,845
Jun 1, 2023 57.70 59.50 56.60 59.10 59.10 105,350
May 31, 2023 59.00 61.80 56.80 57.70 57.70 46,624
May 30, 2023 58.70 63.00 56.00 59.00 59.00 459,633
May 29, 2023 57.60 58.50 55.80 57.30 57.30 134,958
May 28, 2023 57.30 58.50 55.50 57.60 57.60 149,431
May 24, 2023 57.40 56.00 55.30 55.60 55.60 49,358
May 23, 2023 57.50 57.80 56.00 57.40 57.40 33,436
May 22, 2023 55.90 55.90 55.90 55.90 55.90 -
May 21, 2023 54.10 57.00 54.10 55.90 55.90 43,435
May 18, 2023 54.10 55.00 54.00 54.10 54.10 66,275
May 17, 2023 54.00 56.60 53.00 54.40 54.40 42,631
May 16, 2023 54.00 54.40 53.60 54.00 54.00 30,450
May 15, 2023 55.00 57.10 53.40 54.00 54.00 400,505
May 14, 2023 60.90 60.90 55.20 55.50 55.50 245,848
May 11, 2023 61.00 61.00 56.50 56.80 56.80 401,992
May 10, 2023 59.40 58.60 57.60 58.00 58.00 200,227
May 9, 2023 59.60 60.00 58.20 59.40 59.40 82,331
May 8, 2023 60.20 61.00 57.60 59.60 59.60 75,446
May 7, 2023 61.50 61.90 59.70 60.20 60.20 88,424
May 4, 2023 64.50 64.50 60.80 61.50 61.50 84,946
May 3, 2023 64.20 64.00 62.10 63.70 63.70 62,921
May 2, 2023 63.40 65.00 62.00 64.20 64.20 91,237
May 1, 2023 63.40 63.40 63.40 63.40 63.40 184
Apr 30, 2023 64.50 64.50 63.30 63.40 63.40 21,034
Apr 27, 2023 62.60 62.60 61.00 61.80 61.80 70,402

Related Tickers

688075.SS Assure Tech (Hangzhou) Co., Ltd.
32.95
-0.24%
 
002030.SZ Daan Gene Co., Ltd.
7.41
+0.27%
 
AT2.F Atara Biotherapeutics, Inc.
0.6512
-2.05%
 
IXC.AX Invex Therapeutics Ltd
0.0820
-1.20%
 
CMPX Compass Therapeutics, Inc.
1.4800
-2.63%
 
ROIV Roivant Sciences Ltd.
10.90
-0.37%
 
ALPN Alpine Immune Sciences, Inc.
64.57
+0.03%
 
ABCL AbCellera Biologics Inc.
3.9000
-1.76%
 
GERN Geron Corporation
3.5800
+2.29%
 
VRTX Vertex Pharmaceuticals Incorporated
400.76
-1.02%